Mercados españoles cerrados en 7 hrs 23 min

Ocado Group plc (OCDO.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
2.084,00-56,00 (-2,62%)
A partir del 8:52AM BST. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago. 20202.140,002.154,002.081,002.084,002.084,00117.614
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. 2020------
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. 202020,5020,6320,0520,5120,511.010.462
01 jul. 20202.005,002.044,001.988,002.044,002.044,002.332.864
30 jun. 202020,2520,6920,0820,2820,281.219.070
29 jun. 202020,1620,4919,6320,2720,271.702.816
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
11 jun. 20201.960,001.985,001.922,501.960,001.960,0010.333.188
10 jun. 20202.052,002.108,002.013,002.079,002.079,001.877.379
09 jun. 20201.985,002.072,001.972,502.072,002.072,002.434.062
08 jun. 20202.120,002.147,001.963,001.983,501.983,504.105.507
05 jun. 20202.130,002.153,002.057,162.123,002.123,003.373.131
04 jun. 20202.155,002.227,002.118,942.136,002.136,002.049.220
03 jun. 20202.187,002.189,892.119,002.185,002.185,001.507.198
02 jun. 20202.234,002.249,002.139,002.172,002.172,002.086.954
01 jun. 20202.197,002.247,002.164,262.229,002.229,001.427.022
29 may. 20202.105,002.219,002.075,872.191,002.191,004.969.715
28 may. 20202.041,002.106,842.014,002.102,002.102,002.381.042
27 may. 20202.115,002.125,001.953,202.037,002.037,003.461.166
26 may. 20202.116,002.120,002.033,002.107,002.107,003.002.312
22 may. 20202.058,002.101,902.012,722.083,002.083,002.096.866
21 may. 20201.998,002.112,001.998,002.059,002.059,003.685.694
20 may. 20201.947,002.034,001.940,001.996,501.996,504.046.841
19 may. 20201.919,001.956,001.887,191.950,501.950,502.748.896
18 may. 20201.962,001.983,001.897,931.903,501.903,502.401.857
15 may. 20201.962,502.008,001.904,051.954,501.954,502.902.484
14 may. 20202.078,002.130,001.926,001.956,001.956,003.010.594
13 may. 20202.051,002.113,001.982,002.100,002.100,004.540.428
12 may. 20201.919,502.056,001.860,232.056,002.056,004.012.744
11 may. 20201.870,001.927,321.870,001.914,501.914,502.132.200
07 may. 20201.769,001.871,501.751,501.864,001.864,002.744.143
06 may. 20201.723,001.772,501.699,501.772,501.772,503.110.129
05 may. 20201.708,501.726,501.675,001.679,001.679,002.383.911
04 may. 20201.630,001.696,501.619,001.687,501.687,501.725.266
01 may. 20201.580,501.656,001.576,501.615,001.615,001.107.832
30 abr. 20201.635,001.660,001.599,501.604,501.604,502.696.589
29 abr. 20201.640,001.663,001.601,501.625,001.625,001.930.188
28 abr. 20201.657,501.700,001.623,001.651,501.651,502.575.836
27 abr. 20201.635,501.663,501.606,501.652,501.652,502.098.937
24 abr. 20201.582,501.619,501.566,501.606,501.606,503.098.483
23 abr. 20201.610,001.624,011.561,501.590,501.590,501.703.401
22 abr. 20201.628,501.636,001.580,501.624,501.624,501.400.482
21 abr. 20201.580,501.645,001.580,501.600,501.600,502.068.215
20 abr. 20201.572,001.609,001.566,001.588,001.588,001.714.927
17 abr. 20201.633,001.655,501.525,501.569,001.569,003.899.635
16 abr. 20201.560,001.646,501.491,501.600,501.600,504.215.223
15 abr. 20201.487,501.575,001.484,501.542,501.542,503.670.773
14 abr. 20201.372,501.484,501.355,001.484,501.484,503.535.143
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
*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