SBRY.L - J Sainsbury plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 2020202,00202,00196,55197,25197,255.623.723
02 jul. 2020203,10204,60198,75200,40200,4065.163.025
01 jul. 2020215,30216,78201,50203,20203,2017.274.417
30 jun. 2020208,90212,51206,20208,70208,7022.618.991
29 jun. 2020206,40209,00203,30209,00209,007.376.366
26 jun. 2020205,80209,21201,80207,60207,6015.939.756
25 jun. 2020204,50206,80201,92205,60205,6034.416.296
24 jun. 2020203,70206,50203,70205,30205,3011.810.458
23 jun. 2020202,90206,10202,30204,60204,6024.068.821
22 jun. 2020200,00207,60199,00206,60206,6032.398.529
19 jun. 2020199,00200,30196,40200,30200,3018.853.575
18 jun. 2020198,75201,70197,85198,50198,508.310.844
17 jun. 2020193,55201,10193,55198,00198,007.221.536
16 jun. 2020193,70196,70193,15195,85195,859.738.479
15 jun. 2020193,45199,75191,90192,50192,507.364.234
12 jun. 2020195,00197,35194,55195,00195,007.581.131
11 jun. 2020197,75201,00195,75197,65197,658.209.150
10 jun. 2020196,90202,30195,60200,20200,209.860.986
09 jun. 2020201,10202,20195,74196,80196,807.751.149
08 jun. 2020198,00201,90195,05201,60201,6014.014.163
05 jun. 2020199,25201,19197,05197,60197,608.423.122
04 jun. 2020198,95200,20196,70199,85199,859.551.378
03 jun. 2020194,00198,80193,60198,80198,8010.382.332
02 jun. 2020193,95194,95189,85194,00194,008.579.326
01 jun. 2020192,70195,90192,70193,70193,707.846.183
29 may. 2020190,95194,30189,80194,00194,0026.391.384
28 may. 2020187,00193,50185,65192,20192,2013.901.241
27 may. 2020183,50189,50182,65186,10186,1017.611.342
26 may. 2020186,60187,79181,90182,50182,5012.448.169
22 may. 2020182,10183,80181,35183,15183,159.664.551
21 may. 2020183,10185,10182,25184,05184,0512.326.946
20 may. 2020182,80184,15181,06183,15183,1512.398.072
19 may. 2020188,05188,45181,94183,60183,6012.419.694
18 may. 2020187,85189,90186,00187,80187,8010.954.045
15 may. 2020186,20189,55185,45187,25187,257.777.899
14 may. 2020190,55191,65184,10186,45186,4512.727.507
13 may. 2020194,45195,25190,50192,05192,0511.368.787
12 may. 2020191,70196,30191,31195,00195,0011.638.525
11 may. 2020192,55194,58189,30190,80190,809.842.867
07 may. 2020189,15193,30189,00192,70192,7012.742.261
06 may. 2020190,25191,90188,21189,35189,3511.771.191
05 may. 2020195,20195,95190,65190,65190,6513.369.325
04 may. 2020194,20198,60192,75192,75192,7513.621.047
01 may. 2020194,45200,00194,25194,60194,608.392.214
30 abr. 2020213,70214,53195,50198,10198,1035.149.306
29 abr. 2020198,90207,40198,65207,40207,4016.747.646
28 abr. 2020198,75201,30196,60200,70200,7013.813.209
27 abr. 2020202,50203,80198,22201,10201,108.688.108
24 abr. 2020197,60203,30197,50201,70201,7013.909.092
23 abr. 2020202,70204,67198,85198,85198,858.396.560
22 abr. 2020203,10204,90199,65204,90204,909.448.370
21 abr. 2020194,00203,90194,00201,50201,5013.822.686
20 abr. 2020202,30202,60194,65195,50195,5016.759.314
17 abr. 2020203,00205,00200,35201,30201,3017.554.755
16 abr. 2020202,90204,00198,45198,50198,5016.927.740
15 abr. 2020199,35204,00197,37201,20201,2012.151.511
14 abr. 2020200,60203,89198,60199,90199,9018.021.036
09 abr. 2020198,15201,00194,50200,20200,2020.274.436
08 abr. 2020203,80206,80191,85197,85197,8528.333.406
07 abr. 2020209,90212,50203,40206,00206,0014.789.839
06 abr. 2020215,20220,00206,10206,10206,1022.931.122
03 abr. 2020204,50213,40201,70213,40213,4012.985.131
02 abr. 2020214,60218,40204,80204,80204,8011.948.956
01 abr. 2020206,90214,10204,13213,10213,1018.839.431
31 mar. 2020211,50224,80199,61210,40210,4019.050.045
30 mar. 2020209,30212,00199,61210,20210,2010.577.320
27 mar. 2020202,60210,00199,15210,00210,0011.998.686
26 mar. 2020200,10206,70197,26205,70205,7013.132.060
25 mar. 2020208,20210,00199,00201,70201,7014.614.753
24 mar. 2020207,00209,00190,45203,00203,0015.669.079
23 mar. 2020197,55212,10196,05199,40199,4028.843.590
20 mar. 2020220,00220,00198,45205,80205,8018.386.235
19 mar. 2020215,00232,00208,20210,20210,2025.316.476
18 mar. 2020198,05220,00197,95216,30216,3032.633.370
17 mar. 2020185,65193,45171,19192,00192,0032.858.216
16 mar. 2020175,40187,00173,10180,00180,0030.816.654
13 mar. 2020180,95191,64175,35179,10179,1019.858.928
12 mar. 2020182,75188,85173,35174,95174,9516.877.169
11 mar. 2020201,30203,30190,90191,50191,5019.243.848
10 mar. 2020207,00212,70198,65198,65198,6516.346.720
09 mar. 2020198,00209,20197,35205,80205,8016.442.972
06 mar. 2020208,90212,60207,50211,10211,109.441.711
05 mar. 2020212,70213,10208,50212,20212,2019.651.271
04 mar. 2020208,00214,48205,20212,70212,709.895.291
03 mar. 2020205,30212,90205,00206,30206,309.793.965
02 mar. 2020198,75204,80197,00204,30204,3026.342.815
28 feb. 2020190,05196,75186,80195,75195,7512.805.802
27 feb. 2020201,20203,10191,40194,05194,0513.423.630
26 feb. 2020202,50205,94201,10203,50203,507.817.769
25 feb. 2020206,80208,40201,50202,00202,008.335.162
24 feb. 2020207,40208,30204,80206,90206,906.159.693
21 feb. 2020209,00210,70207,70210,70210,706.329.490
20 feb. 2020207,50210,30206,40209,00209,003.856.000
19 feb. 2020207,40208,60205,40206,40206,404.716.828
18 feb. 2020205,70209,20205,70206,80206,804.219.884
17 feb. 2020208,00209,50205,79208,40208,403.951.744
14 feb. 2020205,90208,20205,10206,00206,008.920.211
13 feb. 2020205,20206,06204,20204,90204,906.162.907
12 feb. 2020202,70206,10201,52206,00206,006.515.388
11 feb. 2020200,90203,90200,20202,30202,307.393.013
*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