Mercados españoles cerrados

Ocado Group plc (OCDO.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
2.276,00-74,00 (-3,15%)
Al cierre: 5:08PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 sept. 20202.353,002.407,002.267,002.292,002.292,003.849.982
03 sept. 20202.523,002.544,002.347,002.372,002.372,004.462.224
02 sept. 20202.521,002.582,002.506,002.524,002.524,001.453.497
01 sept. 20202.497,002.538,002.445,002.506,002.506,002.706.595
28 ago. 20202.515,002.529,002.455,002.497,002.497,002.362.256
27 ago. 20202.543,002.578,002.513,002.520,002.520,002.014.734
26 ago. 20202.482,002.543,002.472,002.535,002.535,001.317.994
25 ago. 20202.441,002.517,002.435,352.500,002.500,001.112.371
24 ago. 20202.444,002.497,692.395,002.447,002.447,001.618.183
21 ago. 20202.410,002.444,002.394,002.428,002.428,001.505.819
20 ago. 20202.384,002.437,002.379,002.418,002.418,00872.266
19 ago. 20202.387,002.441,002.354,402.388,002.388,001.168.411
18 ago. 20202.366,002.423,002.366,002.398,002.398,001.602.437
17 ago. 20202.321,002.398,002.306,002.382,002.382,001.221.825
14 ago. 20202.340,002.347,002.277,002.331,002.331,00819.017
13 ago. 20202.290,002.348,002.251,002.340,002.340,001.183.247
12 ago. 20202.227,002.304,002.194,002.300,002.300,001.652.746
11 ago. 20202.191,002.259,002.176,312.238,002.238,001.766.135
10 ago. 20202.198,002.258,002.175,702.201,002.201,002.416.466
07 ago. 20202.204,002.269,002.194,002.240,002.240,002.038.322
06 ago. 20202.200,002.214,002.167,002.204,002.204,001.409.698
05 ago. 20202.153,002.200,002.124,002.195,002.195,001.266.450
04 ago. 20202.140,002.155,002.081,002.146,002.146,001.457.195
03 ago. 20202.043,002.148,002.021,002.140,002.140,001.587.690
31 jul. 20202.060,002.092,002.031,002.053,002.053,001.803.371
30 jul. 20202.055,002.063,002.022,002.053,002.053,001.152.143
29 jul. 20202.066,002.086,002.028,002.059,002.059,00732.813
28 jul. 20202.063,002.109,002.011,002.072,002.072,00862.513
27 jul. 20202.075,002.089,002.019,002.075,002.075,00857.106
24 jul. 20202.143,002.158,002.034,002.083,002.083,001.486.731
23 jul. 20202.137,002.198,002.106,002.179,002.179,002.130.780
22 jul. 20202.118,002.140,002.086,002.129,002.129,001.619.591
21 jul. 20202.121,002.163,002.096,002.109,002.109,002.552.132
20 jul. 20202.126,002.156,002.051,002.099,002.099,002.373.101
17 jul. 20202.131,002.186,002.113,002.140,002.140,001.543.280
16 jul. 20202.104,002.131,002.047,002.125,002.125,002.530.317
15 jul. 20202.027,002.130,001.974,002.120,002.120,002.568.868
14 jul. 20202.040,002.052,001.950,001.988,501.988,501.892.563
13 jul. 20202.008,002.038,341.974,002.033,002.033,001.382.105
10 jul. 20202.002,002.030,001.988,002.002,002.002,001.111.946
09 jul. 20202.056,002.061,001.989,002.000,002.000,002.087.817
08 jul. 20201.994,002.053,001.983,002.041,002.041,001.629.535
07 jul. 20202.049,002.070,001.993,002.021,002.021,002.116.889
06 jul. 20202.031,002.046,001.988,502.031,002.031,002.394.003
03 jul. 20202.046,002.082,001.992,502.000,002.000,00833.837
02 jul. 20202.050,002.063,002.005,002.051,002.051,001.010.462
01 jul. 20202.005,002.044,001.988,002.044,002.044,002.332.864
30 jun. 20202.025,002.069,002.008,002.028,002.028,001.219.070
29 jun. 20202.016,002.048,791.962,502.027,002.027,001.702.816
26 jun. 20201.992,502.065,901.984,002.033,002.033,001.415.864
25 jun. 20201.977,501.993,501.935,001.989,001.989,001.131.255
24 jun. 20201.981,502.022,001.970,001.987,001.987,002.549.970
23 jun. 20202.070,002.070,001.957,001.981,001.981,001.817.306
22 jun. 20201.954,502.052,001.948,002.052,002.052,005.845.667
19 jun. 20201.959,501.982,001.939,501.954,001.954,003.386.281
18 jun. 20201.999,002.021,001.940,501.961,501.961,501.560.512
17 jun. 20202.012,002.032,001.977,502.000,002.000,001.686.143
16 jun. 20201.958,502.001,001.933,022.001,002.001,003.684.778
15 jun. 20201.942,091.985,001.913,001.937,501.937,502.262.672
12 jun. 20201.960,001.985,501.939,001.958,001.958,003.241.614
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...