Mercados españoles cerrados en 3 hrs 56 min

Quilter plc (QLT.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
120,000,00 (0,00%)
A partir del 12:19PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024120,70121,20119,90120,00120,00152.036
25 jun 2024124,30124,30119,30120,00120,002.106.713
24 jun 2024123,40123,40121,70123,20123,205.512.887
21 jun 2024122,30123,20121,20122,90122,905.784.550
20 jun 2024122,30123,10120,60122,00122,002.215.982
19 jun 2024118,40122,80118,40122,30122,302.171.915
18 jun 2024118,60121,70116,80121,30121,301.606.614
17 jun 2024114,10117,80114,10117,60117,60870.919
14 jun 2024114,50117,80114,50116,80116,802.353.015
13 jun 2024119,00119,00116,70117,00117,001.911.070
12 jun 2024119,80119,80117,50118,10118,101.616.376
11 jun 2024118,40118,76116,20117,40117,401.778.118
10 jun 2024117,20118,80111,00118,80118,801.008.983
07 jun 2024119,20119,90117,40117,90117,903.003.108
06 jun 2024120,00120,00117,90119,10119,101.600.226
05 jun 2024121,80121,80116,90119,00119,003.279.173
04 jun 2024121,50122,70118,30120,90120,905.730.106
03 jun 2024120,70124,50119,30123,00123,008.912.414
31 may 2024113,70117,80113,70117,80117,805.495.548
30 may 2024114,30116,70112,00116,40116,403.750.203
29 may 2024116,50116,50112,40113,40113,401.795.372
28 may 2024118,00118,30114,20114,20114,208.327.502
24 may 2024115,10119,10114,30119,10119,103.804.827
23 may 2024113,10118,89112,80116,70116,708.560.715
22 may 2024112,20114,70111,20114,00114,003.980.122
21 may 2024113,20115,70110,20113,30113,305.467.714
20 may 2024109,30114,57109,30111,00111,003.881.626
17 may 2024113,80114,69110,60112,00112,002.436.878
16 may 2024111,00114,70110,80111,80111,804.132.863
15 may 2024113,30114,56110,50111,80111,803.158.213
14 may 2024111,10114,70110,80112,20112,204.128.963
13 may 2024113,40115,97109,20112,30112,302.801.989
10 may 2024111,20116,79111,20113,70113,703.991.796
09 may 2024113,40117,16112,18113,40113,403.916.923
08 may 2024109,00114,10109,00114,10114,102.707.690
07 may 2024109,60113,10108,40111,70111,705.296.304
03 may 2024110,50111,30109,20111,10111,101.739.888
02 may 2024111,30111,50109,00110,40110,401.732.429
01 may 2024110,50111,70110,00111,00111,001.078.000
30 abr 2024109,70111,20108,40109,80109,80936.886
29 abr 2024110,20110,90106,50110,90110,901.171.269
26 abr 2024104,00109,70104,00107,60107,6014.226.629
25 abr 2024103,70107,60103,70105,40105,401.978.996
24 abr 2024104,50107,65102,70106,20106,202.222.910
23 abr 202498,00102,5098,00102,50102,501.625.196
22 abr 202498,15101,1098,1599,7599,75873.161
19 abr 202497,9599,0597,3098,2098,201.177.348
18 abr 202499,60100,1098,4099,0099,001.731.497
18 abr 20243.7 Dividendo
17 abr 202499,15102,7099,15102,5098,801.109.719
16 abr 2024102,50102,80100,40100,4096,781.443.999
15 abr 2024102,00104,00101,30104,00100,25979.838
12 abr 2024104,90105,51101,80102,1098,411.192.656
11 abr 2024104,80104,80102,10104,10100,341.122.208
10 abr 202499,85105,0099,85103,2099,474.593.363
09 abr 2024102,70103,20101,60101,7098,031.478.858
08 abr 202499,90103,2099,90103,0099,281.928.793
05 abr 2024103,00103,40101,89102,1098,412.108.214
04 abr 2024103,90104,30103,00103,6099,862.587.810
03 abr 2024107,40107,40102,68102,7098,993.034.510
02 abr 2024108,20109,80106,20106,40102,561.480.323
28 mar 2024106,20107,60105,00107,10103,2313.241.009
27 mar 2024106,15106,25104,60104,60100,821.990.175
26 mar 2024106,30106,50104,60105,10101,31863.691
25 mar 2024103,80107,26103,80106,00102,17818.864
22 mar 2024108,80108,80105,00106,30102,46713.055
21 mar 2024106,70107,40104,80107,30103,431.100.457
20 mar 2024103,20105,70103,20105,40101,601.000.441
19 mar 2024102,90103,80101,90103,5099,761.778.548
18 mar 2024103,10103,10101,40102,2098,512.400.634
15 mar 2024102,50102,50100,20102,2098,512.485.085
14 mar 2024102,00102,0099,80100,2096,581.176.010
13 mar 2024103,80104,50101,50101,5097,842.177.106
12 mar 202499,05104,3097,70104,30100,541.951.793
11 mar 2024100,00100,0097,3097,9594,411.267.637
08 mar 202498,0099,6596,1099,6596,053.497.623
07 mar 2024101,60102,7097,4597,4593,932.677.328
06 mar 202499,55106,7099,20103,4099,673.188.881
05 mar 2024101,00102,96100,60101,6097,931.619.946
04 mar 2024104,20104,20100,80102,3098,612.591.215
01 mar 202496,20107,9095,05106,60102,754.760.650
29 feb 202495,0596,7594,8096,4592,971.367.664
28 feb 202496,3096,8593,5594,9591,521.706.333
27 feb 202496,2599,3595,9597,2593,741.487.993
26 feb 2024100,90100,9096,7097,1593,641.009.218
23 feb 2024101,60103,6099,95100,6096,97808.458
22 feb 2024104,40105,80101,00101,7098,031.564.413
21 feb 2024103,00104,30102,75103,7099,961.020.101
20 feb 2024103,00103,60102,10102,4098,70599.505
19 feb 2024103,40103,90102,10103,90100,15453.608
16 feb 2024104,70104,70100,00103,4099,67722.891
15 feb 2024101,40102,20100,90102,0098,32820.138
14 feb 2024101,60102,70101,40101,8098,13940.547
13 feb 2024103,40103,90100,80102,0098,321.345.634
12 feb 2024102,20104,20101,70103,80100,05790.933
09 feb 2024103,80103,80101,90102,7098,99652.066
08 feb 2024102,10104,10102,00103,3099,571.353.013
07 feb 2024103,00103,10101,80102,1098,414.052.419
06 feb 2024101,70103,30100,70103,3099,571.440.982
05 feb 2024102,70103,40101,10101,1097,45796.028
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...