Mercados españoles cerrados

Intertek Group plc (ITRK.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
4.985,00+16,00 (+0,32%)
Al cierre: 04:35PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244988,005016,004967,004985,004985,00649.238
27 mar 20244973,004996,004933,004969,004969,00268.225
26 mar 20244927,004962,414910,004961,004961,00369.239
25 mar 20244881,004919,004858,004917,004917,00516.946
22 mar 20244912,004915,004856,004913,004913,00528.958
21 mar 20244904,004915,004849,004886,004886,001.133.462
20 mar 20244863,004938,004843,004843,004843,00374.036
19 mar 20244827,004857,004800,004857,004857,00518.342
18 mar 20244838,004889,004817,004849,004849,00284.889
15 mar 20244865,004914,004791,004846,004846,00986.001
14 mar 20245022,005033,194922,004946,004946,00561.343
13 mar 20245068,005068,005011,225016,005016,00243.564
12 mar 20244997,005062,004980,005062,005062,00333.207
11 mar 20244943,004963,004920,004961,004961,00273.381
08 mar 20244956,004976,004938,044962,004962,00260.277
07 mar 20244951,004992,004930,004960,004960,00667.560
06 mar 20244968,004968,004842,004959,004959,00649.355
05 mar 20244750,004972,004746,004905,004905,00717.858
04 mar 20244593,004621,004548,004621,004621,00459.182
01 mar 20244653,004653,004565,004588,004588,00465.637
29 feb 20244619,004650,004610,004622,004622,00635.596
28 feb 20244612,004645,004605,004611,004611,00226.386
27 feb 20244649,004658,004603,004620,004620,00284.019
26 feb 20244624,004660,004622,004651,004651,00279.991
23 feb 20244631,004670,004610,004645,004645,00535.123
22 feb 20244521,004652,004521,004639,004639,00748.228
21 feb 20244500,004535,004470,004478,004478,00183.341
20 feb 20244469,004501,004465,904491,004491,00164.135
19 feb 20244420,004481,804401,004479,004479,00210.945
16 feb 20244386,004430,004381,004430,004430,00981.670
15 feb 20244425,004439,004348,004348,004348,00317.395
14 feb 20244326,004388,004326,004379,004379,00336.424
13 feb 20244396,004396,004286,004323,004323,00263.728
12 feb 20244461,004478,004361,004416,004416,00309.598
09 feb 20244436,004508,004436,004467,004467,00430.236
08 feb 20244393,004445,004382,004434,004434,00349.771
07 feb 20244473,004493,004372,004388,004388,00326.917
06 feb 20244477,004478,004447,004477,004477,00334.412
05 feb 20244463,004496,004451,004455,004455,00145.123
02 feb 20244522,004548,004465,004465,004465,00212.618
01 feb 20244485,004525,004478,004481,004481,00216.124
31 ene 20244508,004541,004493,004493,004493,00383.594
30 ene 20244515,004539,004504,004506,004506,00329.145
29 ene 20244507,004515,004474,004478,004478,00229.744
26 ene 20244384,004476,004384,004458,004458,00584.463
25 ene 20244384,004405,004365,004384,004384,00238.975
24 ene 20244368,394396,004355,004390,004390,00172.588
23 ene 20244332,004371,004315,004360,004360,00289.375
22 ene 20244327,004337,004295,004314,004314,00216.205
19 ene 20244313,004340,004270,004294,004294,00295.561
18 ene 20244245,004302,004211,004300,004300,00251.158
17 ene 20244294,004308,004242,004242,004242,00337.940
16 ene 20244298,004341,004295,004337,004337,00242.644
15 ene 20244358,004372,004325,004325,004325,00307.976
12 ene 20244310,004376,004299,004354,004354,00267.741
11 ene 20244310,004365,004290,004292,004292,00986.070
10 ene 20244229,004290,004213,004290,004290,00417.273
09 ene 20244189,004215,004162,004196,004196,00210.801
08 ene 20244182,004212,004148,004199,004199,00170.417
05 ene 20244253,004274,004185,004212,004212,00282.965
04 ene 20244196,004276,004196,004276,004276,00427.614
03 ene 20244226,004244,004186,004199,004199,00244.287
02 ene 20244264,004267,004202,004228,004228,00262.390
29 dic 20234271,004286,004246,004246,004246,0098.790
28 dic 20234259,004287,004253,004261,004261,00115.118
27 dic 20234200,004291,004200,004257,004257,00169.477
22 dic 20234221,004234,004181,004188,004188,0075.593
21 dic 20234221,004246,004199,004235,004235,00141.935
20 dic 20234201,004256,004201,004249,004249,00362.656
19 dic 20234070,004104,004070,004099,004099,00441.046
18 dic 20234074,004090,004054,004068,004068,00298.146
15 dic 20234124,004129,004075,004089,004089,00727.735
14 dic 20234115,004212,004115,004125,004125,00345.512
13 dic 20234093,004101,004062,004076,004076,00254.052
12 dic 20234058,004072,004050,514066,004066,00285.147
11 dic 20234058,004062,004011,304046,004046,00167.595
08 dic 20234045,004070,004034,004052,004052,00246.215
07 dic 20234069,004081,004028,004041,004041,00369.663
06 dic 20234050,004081,004011,004067,004067,00370.294
05 dic 20234001,004056,003992,004039,004039,00276.084
04 dic 20234021,004067,004021,004027,004027,00251.885
01 dic 20233980,004034,003973,004034,004034,00423.714
30 nov 20233978,004001,003947,003985,003985,00853.160
29 nov 20234005,004013,003977,003984,003984,00278.429
28 nov 20233985,004014,003963,004006,004006,00536.816
27 nov 20233969,004027,003969,004013,004013,00328.296
24 nov 20233935,004009,003935,003989,003989,00460.586
23 nov 20233900,003973,003848,003960,003960,00570.962
22 nov 20233798,003844,003786,003829,003829,00342.860
21 nov 20233816,003839,003778,003796,003796,00282.936
20 nov 20233816,003840,003784,003816,003816,00331.591
17 nov 20233784,003832,003753,003809,003809,00266.927
16 nov 20233796,003811,003776,003776,003776,00792.295
15 nov 20233832,003865,003794,003795,003795,00382.797
14 nov 20233819,003820,003766,003806,003806,00489.043
13 nov 20233830,003832,003782,003805,003805,00187.246
10 nov 20233847,003847,003790,003807,003807,00236.264
09 nov 20233828,003882,003827,903868,003868,00349.826
08 nov 20233860,003873,003810,003847,003847,00520.297
07 nov 20233844,003886,003841,003871,003871,00537.588
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...