Mercados españoles abiertos en 1 hr 53 mins

Quilter plc (QLTL.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
120,55-2,55 (-2,07%)
Al cierre: 04:29PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024122,90123,10119,40120,55120,55135.957
24 jun 2024122,40123,10121,70123,10123,10140.480
21 jun 2024121,90123,00121,50122,50122,50124.583
20 jun 2024122,20123,00120,80122,00122,00163.725
19 jun 2024121,40122,80120,70122,20122,2087.669
18 jun 2024118,40121,70118,00121,20121,2082.231
17 jun 2024117,00117,80116,70117,60117,6068.939
14 jun 2024115,90117,50114,70116,50116,50139.382
13 jun 2024118,40118,40116,80117,00117,00173.816
12 jun 2024117,50119,00117,30118,00118,00292.448
11 jun 2024118,50118,50116,20117,20117,20157.058
10 jun 2024117,30118,50117,20118,15118,1589.961
07 jun 2024119,20119,80117,55118,40118,40232.168
06 jun 2024118,80119,80117,90119,80119,80184.806
05 jun 2024120,65120,95117,00118,90118,90330.973
04 jun 2024122,30122,30118,30119,60119,60328.147
03 jun 2024120,90124,70119,70123,30123,30922.601
31 may 2024115,90117,45115,70117,40117,40814.553
30 may 2024112,80116,70112,20116,70116,70706.865
29 may 2024114,30115,30112,40113,00113,00432.184
28 may 2024117,30118,30114,40114,70114,701.467.389
24 may 2024115,65118,30114,40117,90117,90346.481
23 may 2024113,50117,00113,15116,10116,10943.203
22 may 2024112,00114,70112,00113,10113,10308.147
21 may 2024110,90112,50110,30112,50112,50207.575
20 may 2024111,45112,45110,30110,60110,60146.630
17 may 2024112,50112,50110,60111,20111,20108.616
16 may 2024111,10111,90110,90111,20111,20127.924
15 may 2024112,20112,20110,60111,30111,30340.553
14 may 2024112,50112,50110,80111,30111,30219.834
13 may 2024113,40113,90109,30111,60111,60229.251
10 may 2024111,90113,90111,90112,85112,85157.524
09 may 2024113,40114,30112,30113,20113,20247.522
08 may 2024111,30113,70110,80113,60113,60287.263
07 may 2024111,90111,90109,20110,70110,70170.242
03 may 2024110,30111,40109,40109,70109,70157.306
02 may 2024109,85111,60109,00109,65109,6560.549
01 may 2024110,10111,70110,10111,00111,0028.260
30 abr 2024110,30111,20108,40109,20109,20118.435
29 abr 2024108,80109,60106,50109,55109,5586.332
26 abr 2024106,10109,00106,10107,50107,50255.715
25 abr 2024105,40107,50104,70105,40105,40117.837
24 abr 2024103,70107,60102,70105,80105,80251.846
23 abr 2024100,20102,40100,20102,35102,35372.871
22 abr 202499,55101,1099,35100,50100,5059.644
19 abr 202497,9099,1597,3098,9098,90101.479
18 abr 202498,40100,3098,4099,0099,0064.782
18 abr 20243.7 Dividendo
17 abr 2024100,40102,70100,40102,6098,90123.810
16 abr 2024102,20102,70101,10101,5097,84151.155
15 abr 2024101,80104,00101,30104,00100,25135.789
12 abr 2024103,65105,40101,80102,5098,80159.557
11 abr 2024103,65104,20102,20104,00100,25167.894
10 abr 2024102,50103,90101,60102,8099,09147.562
09 abr 2024102,60103,20101,60101,9098,2384.012
08 abr 2024102,30103,20101,80102,8099,09187.446
05 abr 2024102,70102,90101,90102,3098,61117.002
04 abr 2024104,00104,00103,00103,7099,96230.115
03 abr 2024106,10106,10102,70104,10100,35220.278
02 abr 2024108,40109,80106,30106,70102,85136.506
28 mar 2024105,70107,40105,20107,40103,53162.191
27 mar 2024106,40106,40104,80104,90101,12245.333
26 mar 2024106,30106,30104,70105,90102,0894.609
25 mar 2024106,10106,30104,40106,10102,2774.733
22 mar 2024105,00106,70105,00106,20102,37132.182
21 mar 2024106,10107,30104,80106,80102,9597.009
20 mar 2024103,90105,70103,40105,45101,65105.776
19 mar 2024102,40103,80102,10103,5099,7761.905
18 mar 2024102,70102,70101,40102,4598,76157.754
15 mar 2024100,50102,10100,20101,4097,74115.107
14 mar 2024101,70101,8099,75100,4596,83205.139
13 mar 2024103,30104,20101,80101,8098,13108.001
12 mar 202498,50103,7097,70103,5099,77242.320
11 mar 202498,5599,1097,5098,5795,0291.157
08 mar 202497,1599,2596,2598,9595,38396.270
07 mar 2024101,40102,6097,5598,1594,61296.354
06 mar 2024103,70105,0099,75103,7099,96169.548
05 mar 2024101,00102,20100,70102,1598,47270.931
04 mar 2024104,00104,00100,80102,2098,51243.153
01 mar 202496,05107,1595,10106,00102,181.063.321
29 feb 202495,7096,6894,8096,6093,12107.231
28 feb 202496,8096,8593,5594,9591,53310.096
27 feb 202496,8097,6596,1096,9093,41203.611
26 feb 2024100,90100,9096,7096,7093,21156.861
23 feb 2024101,60101,90100,10101,0097,3682.076
22 feb 2024105,10105,60101,00101,5597,89103.289
21 feb 2024103,10104,30102,80103,4099,6776.107
20 feb 2024103,20103,60102,10102,5098,8051.354
19 feb 2024102,70103,60102,20103,5599,8243.215
16 feb 2024103,40103,90102,50103,1599,4378.786
15 feb 2024102,00102,10100,90101,6097,94108.349
14 feb 2024102,00102,70101,50102,0598,3765.432
13 feb 2024103,20103,90100,70101,7098,03284.252
12 feb 2024101,50103,50101,50103,5099,7770.801
09 feb 2024103,20103,20101,90102,4098,7172.418
08 feb 2024102,00103,80102,00102,9099,19125.729
07 feb 2024102,60103,00101,80101,9098,23164.383
06 feb 2024101,70103,20100,70102,9099,19131.059
05 feb 2024102,90103,00101,10101,1097,4552.436
02 feb 2024103,30103,80101,90102,5098,8079.952
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...