Mercados españoles cerrados en 48 mins

Polar Capital Holdings Plc (POLR.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
555,00-3,00 (-0,54%)
A partir del 03:25PM BST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024540,00559,00540,00555,00555,0071.544
05 jun 2024557,00561,00540,00558,00558,0097.948
04 jun 2024556,00570,70546,00552,00552,0082.576
03 jun 2024551,00566,00530,00560,00560,00143.117
31 may 2024551,00556,00531,00549,00549,00292.745
30 may 2024537,00554,00535,00552,00552,00215.953
29 may 2024568,00592,00545,00549,00549,00127.162
28 may 2024589,00599,00567,00567,00567,00271.677
24 may 2024564,00588,00550,00588,00588,00226.439
23 may 2024558,00573,00550,00570,00570,00495.455
22 may 2024554,00567,08550,00562,00562,00130.073
21 may 2024546,00560,00546,00560,00560,00221.729
20 may 2024560,00564,00548,00550,00550,00315.354
17 may 2024557,00562,00545,45551,00551,00132.657
16 may 2024542,00560,00535,00560,00560,00223.981
15 may 2024536,00560,46536,00555,00555,00142.923
14 may 2024541,00553,20527,00549,00549,00160.837
13 may 2024545,00557,00539,48543,00543,00109.033
10 may 2024540,00550,00538,00550,00550,00505.825
09 may 2024540,00544,00538,09544,00544,0073.864
08 may 2024542,00557,00527,00540,00540,00195.284
07 may 2024527,00556,00527,00540,00540,00343.650
03 may 2024533,00550,96527,00538,00538,00176.142
02 may 2024538,00559,00531,80536,00536,00172.949
01 may 2024538,00545,00538,00541,00541,00141.743
30 abr 2024520,00556,00520,00541,00541,00197.769
29 abr 2024525,00545,20525,00544,00544,00389.607
26 abr 2024530,00536,00519,02526,00526,00198.474
25 abr 2024525,00535,79522,00529,00529,00640.899
24 abr 2024523,00532,00523,00532,00532,00204.928
23 abr 2024525,00536,32525,00529,00529,00125.443
22 abr 2024537,00550,00531,00532,00532,00194.834
19 abr 2024530,00536,00524,00532,00532,00156.129
18 abr 2024543,00545,00529,00530,00530,00270.126
17 abr 2024530,00544,00528,00544,00544,00322.214
16 abr 2024534,00538,00525,00533,00533,00284.115
15 abr 2024534,00539,00524,00537,00537,001.042.933
12 abr 2024550,00550,00525,64534,00534,00283.330
11 abr 2024467,00550,00450,50540,00540,002.147.960
10 abr 2024452,50467,00443,87457,50457,50531.542
09 abr 2024443,50458,00440,50447,50447,50380.623
08 abr 2024445,50451,00440,00448,00448,00138.296
05 abr 2024448,50452,40439,00441,50441,50192.397
04 abr 2024454,00454,50450,00453,50453,50184.089
03 abr 2024464,00464,00446,96452,00452,00254.804
02 abr 2024456,50462,00432,00448,00448,00383.459
28 mar 2024453,00459,00443,50455,50455,50301.489
27 mar 2024450,50457,50446,00452,50452,50232.542
26 mar 2024447,50460,00442,50450,50450,50295.865
25 mar 2024460,00460,00438,50445,50445,50203.694
22 mar 2024449,50459,50444,00446,50446,50315.994
21 mar 2024438,00450,00433,00450,00450,00607.606
20 mar 2024435,00441,50425,00433,00433,00484.555
19 mar 2024432,50437,00425,00434,50434,50399.484
18 mar 2024436,50457,00428,00432,50432,50498.192
15 mar 2024434,50459,50433,50435,50435,50164.613
14 mar 2024440,00441,98432,00434,50434,50167.407
13 mar 2024448,00458,12437,00440,00440,00349.351
12 mar 2024453,00463,00440,00447,00447,00131.628
11 mar 2024463,50463,50436,00447,00447,00426.569
08 mar 2024446,00457,50441,00446,50446,50346.421
07 mar 2024448,00452,80443,50449,00449,00327.192
06 mar 2024445,00454,00444,25450,50450,50205.110
05 mar 2024441,00449,50436,00442,50442,5069.882
04 mar 2024450,00450,00436,50441,50441,50276.925
01 mar 2024426,50449,00414,00445,50445,50602.241
29 feb 2024429,00429,00414,50421,00421,00221.810
28 feb 2024425,00437,49414,00419,00419,00193.314
27 feb 2024437,00437,00424,63427,00427,0095.511
26 feb 2024434,00438,00423,25432,00432,00193.039
23 feb 2024426,00438,00419,50437,00437,00496.410
22 feb 2024438,50442,28420,50424,50424,50610.436
21 feb 2024435,00440,00431,00436,00436,00160.885
20 feb 2024440,00443,50430,50438,00438,00262.585
19 feb 2024432,50442,50432,50440,00440,0081.497
16 feb 2024448,50451,00434,50440,00440,00269.666
15 feb 2024443,00447,50432,39440,00440,00329.415
14 feb 2024442,00445,50437,00443,50443,50305.696
13 feb 2024446,50458,50429,00440,50440,50224.248
12 feb 2024432,00456,00432,00447,50447,50323.764
09 feb 2024438,00443,50435,00439,50439,5063.990
08 feb 2024435,50447,00435,50439,00439,00174.055
07 feb 2024440,00460,00432,50443,00443,00196.290
06 feb 2024445,00449,50437,00448,00448,00219.448
05 feb 2024451,50461,58442,50443,50443,5087.135
02 feb 2024446,50467,50446,50449,50449,50203.058
01 feb 2024450,00460,00438,50448,00448,00159.802
31 ene 2024452,00456,50438,63453,50453,50185.644
30 ene 2024454,50458,00450,00452,00452,00135.826
29 ene 2024454,50457,50446,88452,00452,00126.512
26 ene 2024460,00460,00442,50456,50456,50265.073
25 ene 2024447,00449,43439,30447,00447,00158.372
24 ene 2024444,00449,50437,50447,50447,50180.456
23 ene 2024440,50451,50439,68444,50444,50102.094
22 ene 2024427,00451,00427,00439,00439,0082.909
19 ene 2024439,00448,50431,13438,00438,00136.206
18 ene 2024442,50458,50432,50439,00439,00117.574
17 ene 2024435,50449,00430,50435,50435,50120.115
16 ene 2024442,00451,50435,50441,50441,50207.481
15 ene 2024443,00459,50437,50442,00442,00174.271
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...