Mercados españoles cerrados

Land Securities Group Plc (LSGOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,25+0,18 (+2,23%)
Al cierre: 11:27AM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20248,258,258,258,258,25300
25 abr 20248,078,078,078,078,07-
24 abr 20248,078,078,078,078,073100
23 abr 20248,078,078,078,078,071800
22 abr 20247,907,907,907,907,90900
19 abr 20247,957,957,957,957,955000
18 abr 20247,827,827,827,827,821700
17 abr 20248,058,058,058,058,05-
16 abr 20248,058,058,058,058,05-
15 abr 20248,058,058,058,058,05100
12 abr 20248,058,058,058,058,05600
11 abr 20248,098,098,098,098,09-
10 abr 20248,098,098,098,098,09-
09 abr 20248,098,098,098,098,09-
08 abr 20248,098,098,098,098,09-
05 abr 20248,098,098,098,098,09-
04 abr 20248,098,098,098,098,09-
03 abr 20247,958,097,958,098,094500
02 abr 20248,028,028,028,028,02300
01 abr 20248,178,178,178,178,17-
28 mar 20248,258,288,178,178,172500
27 mar 20248,208,208,208,208,20900
26 mar 20248,288,288,288,288,28-
25 mar 20248,288,288,288,288,28-
22 mar 20248,288,288,288,288,281100
21 mar 20248,178,178,178,178,17200
20 mar 20247,827,827,827,827,823200
19 mar 20247,827,827,827,827,829100
18 mar 20248,018,018,018,018,01-
15 mar 20248,018,018,018,018,01-
14 mar 20248,018,018,018,018,01-
13 mar 20248,018,018,018,018,011400
12 mar 20248,018,018,018,018,015700
11 mar 20248,018,018,018,018,01400
08 mar 20247,957,957,957,957,95-
07 mar 20247,957,957,957,957,95-
06 mar 20247,957,957,957,957,95-
05 mar 20247,957,957,957,957,95-
04 mar 20247,957,957,957,957,95100
01 mar 20247,957,957,957,957,955300
29 feb 20247,567,567,567,567,56-
28 feb 20247,567,567,567,567,56400
27 feb 20247,967,967,967,967,96-
26 feb 20247,967,967,967,967,96-
23 feb 20247,967,967,967,967,96-
22 feb 20247,967,967,967,967,961500
22 feb 20240.118 Dividendo
21 feb 20248,088,088,088,087,96-
20 feb 20248,088,088,088,087,96-
16 feb 20248,088,088,088,087,96300
15 feb 20247,777,777,777,777,66-
14 feb 20247,777,777,777,777,66400
13 feb 20247,867,867,867,867,75200
12 feb 20247,977,977,977,977,86-
09 feb 20247,977,977,977,977,8643.700
08 feb 20248,238,238,238,238,10-
07 feb 20248,238,238,238,238,10-
06 feb 20248,238,238,238,238,10-
05 feb 20248,318,318,238,238,105300
02 feb 20248,348,348,348,348,22-
01 feb 20248,348,348,348,348,22300
31 ene 20248,788,788,788,788,65200
30 ene 20248,828,828,828,828,69-
29 ene 20248,828,828,828,828,69-
26 ene 20248,828,828,828,828,69-
25 ene 20248,828,828,828,828,69-
24 ene 20248,828,828,828,828,69-
23 ene 20248,828,828,828,828,69-
22 ene 20248,828,828,828,828,69-
19 ene 20248,828,828,828,828,69-
18 ene 20248,828,828,828,828,69-
17 ene 20248,828,828,828,828,69-
16 ene 20248,828,828,828,828,69-
12 ene 20248,828,828,828,828,694600
11 ene 20248,688,688,688,688,55-
10 ene 20248,688,688,688,688,55-
09 ene 20248,688,688,688,688,55-
08 ene 20248,688,688,688,688,55-
05 ene 20248,918,918,688,688,555200
04 ene 20249,109,109,109,108,97-
03 ene 20249,109,109,109,108,97-
02 ene 20249,109,109,109,108,97-
29 dic 20239,109,109,109,108,97-
28 dic 20239,109,109,109,108,97-
27 dic 20239,109,109,109,108,97-
26 dic 20239,109,109,109,108,97-
22 dic 20239,109,109,109,108,97-
21 dic 20239,109,109,109,108,97100
20 dic 20239,329,329,329,329,18-
19 dic 20239,039,329,039,329,181400
18 dic 20239,059,058,888,888,7514.200
15 dic 20238,858,858,858,858,72-
14 dic 20239,099,098,858,858,721900
13 dic 20238,188,188,188,188,061000
12 dic 20237,877,877,877,877,76-
11 dic 20237,877,877,877,877,76-
08 dic 20237,877,877,877,877,76-
07 dic 20237,877,877,877,877,761300
06 dic 20237,877,877,877,877,76-
05 dic 20237,877,877,877,877,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...