Mercados españoles cerrados en 5 hrs 21 min

Pennon Group Plc (PNN.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
661,50+5,50 (+0,84%)
A partir del 10:54AM BST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024642,50664,00642,50661,50661,5062.778
25 abr 2024675,00682,50651,00656,00656,00733.266
24 abr 2024654,50664,00654,50662,50662,50742.438
23 abr 2024665,00671,00659,00664,50664,50528.941
22 abr 2024665,00670,00655,00664,50664,50377.079
19 abr 2024646,00661,00644,00661,00661,001.766.841
18 abr 2024632,50650,50626,50648,50648,50520.350
17 abr 2024634,00650,50627,00630,50630,501.151.386
16 abr 2024638,50653,00629,50637,00637,001.656.427
15 abr 2024643,50652,50640,00646,50646,502.073.817
12 abr 2024638,50651,00635,50647,00647,001.117.631
11 abr 2024617,00645,50617,00634,50634,50667.223
10 abr 2024626,00642,50624,00631,50631,501.467.932
09 abr 2024635,00641,50628,00633,00633,001.080.641
08 abr 2024653,50655,50635,43637,00637,00844.475
05 abr 2024660,50661,50646,50653,50653,501.557.580
04 abr 2024649,50655,00641,00652,50652,501.539.642
03 abr 2024646,50655,50645,43649,50649,501.008.085
02 abr 2024647,00660,50638,38656,50656,50738.932
28 mar 2024670,50670,50645,00647,50647,50855.160
27 mar 2024663,00663,00637,50656,00656,00787.800
26 mar 2024650,00659,00645,50649,00649,00915.730
25 mar 2024653,50664,50644,50657,00657,00624.497
22 mar 2024651,50675,50651,50670,00670,00592.018
21 mar 2024676,50679,50660,00663,00663,002.054.181
20 mar 2024639,00668,50639,00666,50666,501.390.641
19 mar 2024648,00665,50639,50651,00651,002.708.091
18 mar 2024673,00685,50655,50661,00661,00653.163
15 mar 2024696,00698,00684,00686,50686,503.905.034
14 mar 2024700,50700,50674,00687,50687,50463.916
13 mar 2024697,00697,00677,00682,00682,001.493.025
12 mar 2024701,50701,50678,50679,00679,001.378.664
11 mar 2024708,50708,50687,50701,50701,50500.449
08 mar 2024716,50716,50682,50694,00694,00628.140
07 mar 2024680,00710,00676,70697,50697,50766.956
06 mar 2024674,50690,00669,50682,50682,50777.769
05 mar 2024651,00673,50651,00669,50669,50532.260
04 mar 2024670,50678,00658,00666,50666,50385.929
01 mar 2024668,00679,00665,50671,00671,00641.737
29 feb 2024676,50678,00659,00661,50661,501.852.056
28 feb 2024663,00683,00653,50661,50661,501.374.197
27 feb 2024655,00680,50655,00680,50680,501.454.531
26 feb 2024691,00691,00658,50658,50658,501.096.086
23 feb 2024681,50686,00671,50671,50671,501.010.753
22 feb 2024660,50680,15660,50680,00680,00875.920
21 feb 2024681,50681,50665,43675,50675,501.614.211
20 feb 2024659,50670,00648,50670,00670,00716.741
19 feb 2024664,50675,50659,50662,00662,00353.107
16 feb 2024659,00679,50659,00664,50664,50803.294
15 feb 2024648,00678,00648,00672,50672,50962.106
14 feb 2024647,50669,50647,50661,00661,001.223.991
13 feb 2024655,50672,00655,50662,00662,00400.424
12 feb 2024643,50671,00643,50667,00667,001.667.051
09 feb 2024683,00683,00654,00656,00656,001.012.439
08 feb 2024678,00686,50668,50668,50668,50839.485
07 feb 2024682,50699,50678,50686,00686,001.229.260
06 feb 2024685,50686,50668,00681,50681,501.813.240
05 feb 2024691,00697,00677,00682,50682,50717.941
02 feb 2024719,00719,00693,50693,50693,50622.009
01 feb 2024697,50711,00697,50704,00704,00439.391
31 ene 2024713,00713,00693,81706,00706,002.430.876
30 ene 2024690,50709,00690,50699,50699,50495.472
29 ene 2024689,50710,00689,50708,00708,00578.332
26 ene 2024695,00709,50680,50704,50704,50711.212
25 ene 2024696,50700,50675,50686,50686,501.220.228
25 ene 202414.04 Dividendo
24 ene 2024725,00725,00703,50709,50695,46421.320
23 ene 2024718,50722,50707,50710,50696,44946.410
22 ene 2024693,00719,50688,50711,00696,931.190.514
19 ene 2024702,00704,00691,00693,00679,293.216.220
18 ene 2024699,50706,54692,00695,50681,74720.463
17 ene 2024713,00714,50683,00701,50687,621.013.400
16 ene 2024716,00725,21709,25719,50705,261.987.277
15 ene 2024733,21755,00718,50722,00707,711.077.039
12 ene 2024732,00745,00724,50744,50729,771.091.147
11 ene 2024738,00745,00723,50728,00713,592.884.461
10 ene 2024734,50775,00730,00752,00737,122.592.667
09 ene 2024758,50758,50736,00749,50734,67344.898
08 ene 2024738,50746,00732,00739,00724,38336.901
05 ene 2024762,50762,50730,50744,50729,77541.827
04 ene 2024740,00749,50739,00747,00732,22421.970
03 ene 2024725,00742,00725,00740,00725,36400.055
02 ene 2024753,00763,50735,00735,00720,46478.664
29 dic 2023771,50771,50751,50751,50736,63311.417
28 dic 2023763,00771,50748,50755,00740,06332.487
27 dic 2023768,00768,00748,00757,00742,02408.589
22 dic 2023742,00752,50734,50748,50733,69192.070
21 dic 2023750,00755,00738,00738,50723,89286.384
20 dic 2023737,00757,50737,00755,50740,55402.162
19 dic 2023730,00745,50730,00742,00727,32811.847
18 dic 2023725,00751,00722,50730,00715,55469.891
15 dic 2023750,50759,00722,00733,50718,991.499.220
14 dic 2023762,00768,11740,00752,50737,61637.854
13 dic 2023750,00750,00730,50741,50726,83636.628
12 dic 2023762,00762,00723,50734,00719,48863.137
11 dic 2023753,50758,00736,00750,50735,65540.462
08 dic 2023735,50750,50735,50738,50723,891.097.738
07 dic 2023746,00759,00740,50745,50730,75858.655
06 dic 2023722,50746,50722,00746,50731,73644.944
05 dic 2023693,50726,00693,50722,50708,20494.755
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...