Mercados españoles cerrados

LendInvest plc (LINV.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
26,500,00 (0,00%)
Al cierre: 04:12PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202426,0527,0026,0026,5026,5029.379
02 may 202427,5028,0027,0026,5026,502020
01 may 202428,0027,7027,0027,5027,50329
30 abr 202427,5027,0026,9827,5027,5037.100
29 abr 202427,5026,9826,9827,5027,503691
26 abr 202427,5028,0027,0027,5027,50364
25 abr 202427,5028,0026,8027,5027,505892
24 abr 202427,5027,8026,9827,5027,5018.717
23 abr 202426,5028,0026,0027,5027,5091.122
22 abr 202426,5026,0026,0026,5026,507000
19 abr 202426,5026,6026,6026,5026,508000
18 abr 202426,5026,6226,0026,5026,508952
17 abr 202425,5026,0025,0025,5025,502703
16 abr 202425,5026,0025,0525,5025,507574
15 abr 202425,5025,1025,0525,5025,5075.348
12 abr 202425,5026,0026,0025,5025,503
11 abr 202425,5025,4025,4025,5025,50937
10 abr 202425,5026,0025,4025,5025,5011.990
09 abr 202425,5025,3325,0525,5025,5016.079
08 abr 202425,5026,0025,0525,5025,5045.240
05 abr 202425,5026,0025,0025,5025,5011.998
04 abr 202425,0026,0024,6024,6024,6065
03 abr 202425,5026,0025,0025,5025,503981
02 abr 202425,5026,0025,0025,5025,504973
28 mar 202425,5026,0025,0025,5025,503385
27 mar 202425,5026,0025,0025,5025,50607
26 mar 202425,5026,0025,0025,5025,5030.919
25 mar 202425,5026,0025,0025,5025,50748
22 mar 202425,5026,0025,0025,5025,507411
21 mar 202425,5026,0025,0025,5025,507002
20 mar 202425,5026,0024,5025,5025,5019.019
19 mar 202425,5026,0024,0025,5025,50112.171
18 mar 202425,5026,0024,0025,0025,0084.228
15 mar 202426,5027,0025,0025,0025,0082.148
14 mar 202426,5027,0025,8026,5026,5014.443
13 mar 202426,5027,0026,0026,5026,5018.472
12 mar 202427,0028,0025,2526,0026,0019.848
11 mar 202427,0028,0026,0027,0027,0035.144
08 mar 202427,0028,0025,4027,0027,00158
07 mar 202427,0028,0026,0027,0027,002917
06 mar 202427,0028,0028,0027,0027,003
05 mar 202427,0028,0027,2027,2027,204503
04 mar 202427,0028,0026,0027,0027,009529
01 mar 202427,0027,0027,0027,0027,00-
29 feb 202427,0028,0026,0527,0027,0065.997
28 feb 202427,0028,0026,0527,0027,009662
27 feb 202427,0028,0028,0027,0027,0010
26 feb 202427,0028,0026,0527,0027,0028.477
23 feb 202427,0028,0026,0027,0027,0033.075
22 feb 202427,0027,0027,0027,0027,00-
21 feb 202427,0026,4526,4527,0027,00711
20 feb 202427,0028,0026,0227,0027,009997
19 feb 202427,0028,0026,0027,0027,0017
16 feb 202427,0028,0026,0527,0027,006155
15 feb 202427,0026,4726,0627,0027,004246
14 feb 202427,0028,0028,0027,0027,0035
13 feb 202426,5028,0026,0027,0027,0020.297
12 feb 202426,5027,0026,5926,5026,501497
09 feb 202427,0027,2026,0226,5026,5021.156
08 feb 202427,0028,0026,0027,0027,008398
07 feb 202427,0028,0026,0027,0027,0019.294
06 feb 202427,0028,0026,0027,0027,0010.405
05 feb 202427,0028,0026,0027,0027,0073.305
02 feb 202427,0028,0026,9527,0027,005662
01 feb 202427,0028,0026,0027,0027,0039
31 ene 202427,0028,0026,3627,0027,0026.330
30 ene 202427,0026,8826,3327,0027,0040.462
29 ene 202427,0028,0026,2527,0027,0038.191
26 ene 202427,0028,0026,9927,0027,001174
25 ene 202426,5027,0026,8927,0027,0024.132
24 ene 202428,0028,2226,0026,5026,50114.518
23 ene 202428,0029,0028,0028,0028,004103
22 ene 202428,0029,0029,0028,0028,0068
19 ene 202428,0028,0027,8028,0028,0064.495
18 ene 202428,0027,9027,9028,0028,00261
17 ene 202428,0028,0027,0028,0028,00794
16 ene 202428,0029,0027,5028,0028,0048.994
15 ene 202428,2530,0027,0028,0028,0034.171
12 ene 202429,0030,0028,9929,0029,0011.721
11 ene 202429,0028,9928,9929,0029,0023.541
10 ene 202428,0029,0028,2629,0029,0015.808
09 ene 202428,0028,9028,8028,0028,0033.452
08 ene 202428,0029,0028,3028,0028,007254
05 ene 202428,5030,0027,9728,0028,0059.281
04 ene 202427,0028,0026,6527,0027,009674
03 ene 202427,0028,0026,5227,0027,0014.411
02 ene 202427,0028,0026,3027,0027,0010.742
29 dic 202327,0027,7526,2527,0027,0019.002
28 dic 202327,0028,0026,2527,0027,0017.969
27 dic 202327,0028,0028,0027,0027,001160
22 dic 202327,0028,0026,0027,0027,007708
21 dic 202328,0029,0027,0027,0027,0027.369
20 dic 202326,0029,0025,7228,0028,00121.728
19 dic 202329,0029,4025,2526,0026,00203.414
18 dic 202329,0029,8429,0029,0029,0094.020
15 dic 202328,5029,9628,5029,0029,00130.869
14 dic 202328,5029,5028,0028,5028,50308.057
13 dic 202329,0029,6027,2529,6029,6040.845
12 dic 202329,0030,0028,0029,0029,0020.258
11 dic 202330,0030,6027,1029,0029,00127.411
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...