Mercados españoles cerrados en 12 mins

Ocado Group plc (OCDO.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
2.880,00+93,00 (+3,34%)
A partir del 4:03PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 20212.783,002.884,572.730,002.880,002.880,00844.017
26 ene. 20212.752,002.825,002.735,002.787,002.787,002.273.524
25 ene. 20212.702,002.792,002.691,002.754,002.754,003.373.769
22 ene. 20212.677,002.700,002.639,002.690,002.690,00734.306
21 ene. 20212.579,002.675,002.579,002.675,002.675,001.215.937
20 ene. 20212.572,002.608,002.543,002.572,002.572,001.057.036
19 ene. 20212.571,002.580,002.522,092.580,002.580,001.157.136
18 ene. 20212.507,002.592,002.507,002.577,002.577,001.558.925
15 ene. 20212.583,002.595,002.488,002.513,002.513,002.933.846
14 ene. 20212.577,002.606,002.523,262.584,002.584,002.601.542
13 ene. 20212.490,002.580,002.475,582.577,002.577,002.378.290
12 ene. 20212.491,002.507,002.450,002.489,002.489,00931.801
11 ene. 20212.480,002.546,392.459,072.500,002.500,002.222.454
08 ene. 20212.385,002.499,002.366,002.481,002.481,001.746.676
07 ene. 20212.391,002.419,002.334,002.379,002.379,00975.147
06 ene. 20212.396,002.426,642.338,002.396,002.396,003.152.796
05 ene. 20212.360,002.444,372.360,002.396,002.396,001.116.465
04 ene. 20212.301,002.381,942.256,002.360,002.360,001.717.709
31 dic. 20202.260,002.304,002.253,002.287,002.287,00409.394
30 dic. 20202.302,002.356,002.293,002.306,002.306,00661.694
29 dic. 20202.293,002.332,242.271,002.301,002.301,001.367.929
24 dic. 20202.222,002.264,002.202,612.250,002.250,00243.876
23 dic. 20202.264,002.276,002.189,002.239,002.239,001.432.517
22 dic. 20202.328,002.343,002.245,002.265,002.265,001.089.444
21 dic. 20202.229,002.345,152.212,002.332,002.332,002.601.307
18 dic. 20202.225,002.251,002.209,002.209,002.209,001.857.780
17 dic. 20202.292,002.309,002.214,002.220,002.220,001.468.634
16 dic. 20202.232,002.293,002.195,002.282,002.282,003.863.521
15 dic. 20202.276,002.297,002.197,002.232,002.232,002.994.738
14 dic. 20202.172,002.303,002.134,002.275,002.275,002.177.048
11 dic. 20202.159,002.229,652.153,002.174,002.174,001.265.171
10 dic. 20202.339,002.357,002.152,002.159,002.159,002.760.950
09 dic. 20202.265,002.330,002.244,002.326,002.326,001.967.471
08 dic. 20202.181,002.265,002.181,002.250,002.250,001.562.050
07 dic. 20202.204,002.237,002.182,002.192,002.192,001.415.752
04 dic. 20202.234,002.280,002.208,002.213,002.213,001.098.374
03 dic. 20202.180,002.248,002.180,002.229,002.229,001.189.240
02 dic. 20202.200,002.232,002.166,002.185,002.185,00961.187
01 dic. 20202.210,002.236,002.172,622.201,002.201,00854.134
30 nov. 20202.205,002.348,492.194,002.207,002.207,004.103.584
27 nov. 20202.210,002.228,002.155,002.218,002.218,002.416.599
26 nov. 20202.165,002.227,002.148,002.193,002.193,00894.259
25 nov. 20202.163,002.196,002.142,002.160,002.160,001.777.276
24 nov. 20202.252,002.270,002.143,002.143,002.143,002.530.696
23 nov. 20202.311,002.328,002.234,002.244,002.244,001.309.429
20 nov. 20202.318,002.331,002.284,002.302,002.302,001.229.118
19 nov. 20202.286,002.330,002.277,002.330,002.330,002.398.270
18 nov. 20202.243,002.298,002.223,002.292,002.292,001.346.120
17 nov. 20202.185,002.275,002.182,002.236,002.236,002.778.071
16 nov. 20202.290,002.295,002.172,002.189,002.189,002.278.184
13 nov. 20202.316,002.361,002.283,002.283,002.283,002.103.453
12 nov. 20202.304,002.400,002.303,002.325,002.325,001.593.711
11 nov. 20202.151,002.318,002.134,002.302,002.302,001.715.307
10 nov. 20202.274,002.308,282.136,782.164,002.164,004.105.392
09 nov. 20202.620,002.648,002.166,002.283,002.283,005.586.444
06 nov. 20202.557,002.603,002.515,472.580,002.580,001.023.288
05 nov. 20202.590,002.623,002.537,002.555,002.555,001.263.866
04 nov. 20202.435,002.561,002.435,002.561,002.561,001.770.463
03 nov. 20202.465,002.515,002.407,002.430,002.430,001.711.293
02 nov. 20202.460,002.523,702.382,002.459,002.459,002.257.667
30 oct. 20202.334,002.350,002.260,002.276,002.276,001.652.660
29 oct. 20202.302,002.389,672.302,002.350,002.350,001.257.085
28 oct. 20202.312,002.413,552.293,172.313,002.313,001.737.338
27 oct. 20202.260,002.351,002.245,002.312,002.312,001.559.460
26 oct. 20202.291,002.364,002.238,992.260,002.260,002.427.498
23 oct. 20202.334,002.365,002.296,422.313,002.313,001.087.038
22 oct. 20202.405,002.420,002.332,002.342,002.342,001.226.432
21 oct. 20202.456,002.465,002.401,552.425,002.425,001.098.472
20 oct. 20202.475,002.513,002.450,002.458,002.458,001.071.660
19 oct. 20202.470,002.502,002.449,002.467,002.467,001.099.811
16 oct. 20202.435,002.501,002.425,002.461,002.461,002.683.234
15 oct. 20202.407,002.431,922.383,002.403,002.403,001.053.591
14 oct. 20202.472,002.486,002.420,002.420,002.420,001.590.551
13 oct. 20202.445,002.462,002.395,002.462,002.462,001.058.359
12 oct. 20202.370,002.457,002.349,472.443,002.443,001.465.973
09 oct. 20202.472,002.491,002.356,002.382,002.382,002.030.613
08 oct. 20202.502,002.546,002.450,002.460,002.460,001.549.942
07 oct. 20202.430,002.507,802.428,242.491,002.491,002.950.271
06 oct. 20202.672,002.684,002.430,002.431,002.431,003.484.550
05 oct. 20202.650,002.680,192.612,002.668,002.668,002.035.279
02 oct. 20202.636,002.718,002.580,002.659,002.659,001.740.293
01 oct. 20202.762,002.822,002.543,202.718,002.718,003.492.509
30 sept. 20202.899,002.914,002.744,002.744,002.744,002.344.628
29 sept. 20202.857,002.907,002.837,002.895,002.895,001.671.889
28 sept. 20202.823,002.864,722.784,002.855,002.855,001.599.519
25 sept. 20202.827,002.863,002.771,002.819,002.819,001.298.868
24 sept. 20202.825,002.877,482.758,002.825,002.825,002.832.544
23 sept. 20202.894,002.900,542.817,002.865,002.865,002.165.455
22 sept. 20202.812,002.881,002.774,322.839,002.839,002.193.375
21 sept. 20202.791,002.904,002.726,702.803,002.803,003.266.013
18 sept. 20202.717,002.817,002.706,932.817,002.817,006.172.837
17 sept. 20202.631,002.743,002.610,002.712,002.712,003.068.248
16 sept. 20202.610,002.673,002.573,262.641,002.641,002.508.194
15 sept. 20202.500,002.608,002.425,002.608,002.608,004.787.292
14 sept. 20202.300,002.375,002.266,002.355,002.355,001.768.071
11 sept. 20202.306,002.319,002.259,002.266,002.266,001.272.602
10 sept. 20202.306,002.330,002.263,002.306,002.306,001.759.010
09 sept. 20202.348,002.372,002.302,002.302,002.302,003.406.302
08 sept. 20202.349,002.360,002.261,002.349,002.349,002.065.310
07 sept. 20202.310,002.366,202.283,002.344,002.344,00808.076
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...