OCDO.L - Ocado Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 20201.385,001.391,001.331,001.368,001.368,002.313.943
08 abr. 20201.310,501.369,501.302,501.355,001.355,004.903.800
07 abr. 20201.413,001.415,501.305,501.324,501.324,502.864.348
06 abr. 20201.371,001.409,111.348,501.389,001.389,002.138.798
03 abr. 20201.335,501.386,001.303,001.364,501.364,502.618.590
02 abr. 20201.327,001.394,501.289,501.335,001.335,002.870.085
01 abr. 20201.205,001.329,501.178,501.329,501.329,504.298.978
31 mar. 20201.236,001.262,361.181,501.220,001.220,002.782.605
30 mar. 20201.248,001.269,001.181,501.236,001.236,002.485.376
27 mar. 20201.237,501.245,001.179,501.237,501.237,503.028.022
26 mar. 20201.206,001.251,001.188,501.244,001.244,003.127.424
25 mar. 20201.275,001.275,001.145,001.240,501.240,503.641.485
24 mar. 20201.296,001.352,761.193,501.250,501.250,503.108.875
23 mar. 20201.272,001.330,001.218,501.265,501.265,504.776.692
20 mar. 20201.500,001.550,001.320,501.343,501.343,506.263.580
19 mar. 20201.523,501.559,501.334,071.435,001.435,006.050.752
18 mar. 20201.370,501.523,501.318,501.479,501.479,508.207.975
17 mar. 20201.266,001.375,571.258,001.361,001.361,008.322.753
16 mar. 20201.154,501.271,011.107,501.233,001.233,005.546.139
13 mar. 20201.158,001.218,501.103,501.183,001.183,004.795.520
12 mar. 20201.036,501.087,00994,011.077,001.077,003.733.248
11 mar. 20201.089,001.106,501.070,001.084,501.084,503.181.154
10 mar. 20201.098,001.145,001.069,001.077,501.077,503.706.605
09 mar. 20201.090,001.111,501.034,981.077,501.077,503.200.479
06 mar. 20201.100,501.138,001.089,501.122,001.122,002.578.043
05 mar. 20201.154,501.157,691.117,001.123,001.123,003.449.478
04 mar. 20201.128,001.165,001.119,501.153,001.153,002.447.273
03 mar. 20201.146,501.158,391.119,501.126,001.126,003.298.364
02 mar. 20201.095,001.135,501.064,001.119,501.119,503.223.329
28 feb. 20201.059,501.080,50996,921.064,001.064,004.561.652
27 feb. 20201.102,001.109,501.062,251.080,501.080,503.284.506
26 feb. 20201.082,501.131,131.066,001.121,501.121,502.838.456
25 feb. 20201.107,001.108,001.082,501.095,001.095,003.107.801
24 feb. 20201.120,001.142,001.088,501.095,501.095,501.870.995
21 feb. 20201.145,501.154,501.133,501.135,501.135,501.088.153
20 feb. 20201.165,501.175,001.145,001.145,001.145,002.984.090
19 feb. 20201.131,501.169,501.128,001.167,001.167,001.206.938
18 feb. 20201.151,501.168,001.126,001.130,501.130,501.763.056
17 feb. 20201.165,001.176,001.137,001.161,001.161,001.055.713
14 feb. 20201.185,001.185,501.151,001.166,501.166,501.925.906
13 feb. 20201.212,001.212,501.124,261.183,001.183,006.334.456
12 feb. 20201.255,001.263,501.196,501.209,501.209,502.529.400
11 feb. 20201.191,501.270,501.191,501.254,501.254,502.986.199
10 feb. 20201.216,501.230,501.211,001.217,001.217,001.263.332
07 feb. 20201.245,501.245,501.218,501.229,501.229,50943.895
06 feb. 20201.222,001.242,001.216,501.240,001.240,00982.033
05 feb. 20201.244,501.252,501.217,501.221,501.221,501.385.130
04 feb. 20201.250,501.263,501.243,001.243,001.243,001.350.209
03 feb. 20201.231,001.252,501.212,501.246,001.246,002.515.522
31 ene. 20201.270,501.277,501.223,501.223,501.223,501.423.206
30 ene. 20201.270,001.293,001.266,501.270,501.270,50929.355
29 ene. 20201.311,501.318,501.290,001.292,501.292,50698.831
28 ene. 20201.286,001.311,001.281,001.307,501.307,50693.696
27 ene. 20201.300,001.300,001.274,001.281,001.281,001.102.954
24 ene. 20201.308,001.331,071.297,941.318,001.318,001.016.087
23 ene. 20201.342,001.345,571.289,441.292,001.292,00823.730
22 ene. 20201.316,501.355,741.314,441.331,501.331,50917.745
21 ene. 20201.328,501.336,001.309,941.335,001.335,00691.032
20 ene. 20201.327,001.339,571.320,001.327,501.327,50326.416
17 ene. 20201.325,001.334,501.309,441.334,501.334,50955.736
16 ene. 20201.338,501.365,001.319,441.320,001.320,001.287.068
15 ene. 20201.295,501.346,571.294,501.338,501.338,502.651.714
14 ene. 20201.268,001.304,071.264,501.303,001.303,002.344.566
13 ene. 20201.258,501.293,571.254,501.280,001.280,00959.721
10 ene. 20201.283,001.293,571.257,941.259,501.259,501.632.080
09 ene. 20201.338,001.344,571.276,501.276,501.276,503.355.302
08 ene. 20201.319,501.340,071.302,941.334,001.334,001.440.361
07 ene. 20201.273,001.332,611.272,941.325,501.325,502.467.334
06 ene. 20201.254,001.278,501.231,501.271,501.271,501.424.452
03 ene. 20201.256,501.265,501.238,501.265,501.265,50686.088
02 ene. 20201.279,501.286,571.258,001.259,501.259,50728.520
31 dic. 20191.284,501.298,071.264,941.279,001.279,00270.764
30 dic. 20191.285,001.295,291.266,701.273,001.273,00518.252
27 dic. 20191.274,501.293,501.258,501.285,501.285,501.160.807
24 dic. 20191.250,001.281,071.230,441.269,501.269,50700.274
23 dic. 20191.225,001.258,001.218,001.250,001.250,001.457.366
20 dic. 20191.244,001.251,061.215,501.225,001.225,001.780.994
19 dic. 20191.235,501.238,001.217,501.237,001.237,003.179.632
18 dic. 20191.238,001.241,561.214,501.232,001.232,002.025.527
17 dic. 20191.269,501.269,501.226,501.238,001.238,001.392.642
16 dic. 20191.243,001.266,501.239,001.259,501.259,501.776.489
13 dic. 20191.230,001.249,001.220,001.239,501.239,502.963.332
12 dic. 20191.215,001.233,001.193,001.210,001.210,001.358.946
11 dic. 20191.208,001.212,231.180,501.197,501.197,501.769.735
10 dic. 20191.220,001.233,501.194,001.199,501.199,501.687.914
09 dic. 20191.200,001.226,501.196,501.204,501.204,501.519.733
06 dic. 20191.230,501.238,501.211,001.220,001.220,001.059.070
05 dic. 20191.235,001.239,501.209,501.221,001.221,002.740.630
04 dic. 20191.196,501.239,001.173,501.228,001.228,002.515.485
03 dic. 20191.223,001.230,501.179,001.194,001.194,003.050.271
02 dic. 20191.255,001.334,001.206,501.227,001.227,007.366.233
29 nov. 20191.315,001.393,001.200,001.325,001.325,003.632.354
28 nov. 20191.155,501.208,001.155,501.208,001.208,001.687.168
27 nov. 20191.165,001.172,001.136,501.166,001.166,001.055.899
26 nov. 20191.152,501.168,701.147,501.153,001.153,002.139.404
25 nov. 20191.125,501.160,501.121,001.147,001.147,001.597.807
22 nov. 20191.160,001.169,501.119,001.126,501.126,502.211.485
21 nov. 20191.140,501.170,501.135,001.155,001.155,001.379.815
20 nov. 20191.168,001.177,001.135,501.156,501.156,501.155.173
19 nov. 20191.170,001.191,501.159,001.166,501.166,501.258.652
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines