Mercados españoles cerrados

Land Securities Group Plc (LSGOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,17-0,03 (-0,38%)
Al cierre: 03:10PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
04 dic 20237,877,877,877,877,763200
01 dic 20238,258,258,258,258,13-
30 nov 20238,258,258,258,258,13-
29 nov 20237,898,257,898,258,136400
28 nov 20237,917,917,797,797,68700
27 nov 20238,108,108,108,107,98-
24 nov 20238,108,108,108,107,98-
24 nov 20230.115 Dividendo
22 nov 20238,108,108,108,107,871400
21 nov 20238,398,398,398,398,15300
20 nov 20237,937,937,937,937,71600
17 nov 20237,937,937,937,937,71-
16 nov 20237,937,937,937,937,71-
15 nov 20237,937,937,937,937,71-
14 nov 20238,008,007,707,937,717800
13 nov 20237,317,627,317,627,401700
10 nov 20237,107,107,107,106,90-
09 nov 20237,107,107,107,106,90-
08 nov 20237,107,107,107,106,90-
07 nov 20237,107,107,107,106,907600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...