Mercados españoles cerrados en 4 hrs 42 min

J Sainsbury plc (SBRY.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
199,15-2,95 (-1,46%)
A partir del 11:33AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 2020202,40202,80199,15199,15199,151.143.741
24 sept. 2020201,60204,40200,60202,10202,107.945.685
23 sept. 2020202,50203,90200,00202,00202,006.425.391
22 sept. 2020197,90202,20196,45200,20200,2012.140.667
21 sept. 2020195,00196,75192,55196,75196,7526.565.927
18 sept. 2020191,95198,15190,50195,00195,0026.858.335
17 sept. 2020183,10193,05182,80191,15191,1517.941.637
16 sept. 2020186,90188,65183,90185,00185,0018.304.677
15 sept. 2020184,15188,00181,15187,40187,408.900.944
14 sept. 2020187,50188,00184,00184,55184,557.099.956
11 sept. 2020188,50189,70185,70185,70185,705.079.130
10 sept. 2020192,00192,05187,10187,90187,9019.699.085
09 sept. 2020187,75194,01187,35191,80191,8018.287.778
08 sept. 2020185,75189,00184,50187,70187,709.442.822
07 sept. 2020182,55185,95181,85185,35185,355.231.240
04 sept. 2020182,00185,20181,50182,80182,806.630.340
03 sept. 2020184,00185,00182,45182,65182,655.828.877
02 sept. 2020179,85182,40179,85180,55180,557.385.335
01 sept. 2020184,30184,45178,55179,15179,1512.635.878
28 ago. 2020185,15186,30182,90183,80183,809.724.515
27 ago. 2020186,60186,75185,10185,65185,655.060.833
26 ago. 2020185,65186,55183,95186,45186,454.766.421
25 ago. 2020189,55190,05185,20185,20185,204.657.346
24 ago. 2020188,00189,55187,55188,00188,004.415.002
21 ago. 2020188,60189,55187,60188,25188,256.980.833
20 ago. 2020185,25189,20185,25188,40188,406.951.574
19 ago. 2020189,85189,85183,70187,35187,3510.265.418
18 ago. 2020189,30191,30188,20188,90188,906.333.925
17 ago. 2020190,00191,30188,20190,00190,007.190.493
14 ago. 2020191,70192,55186,30189,85189,856.101.616
13 ago. 2020192,45194,15190,95191,35191,355.263.931
12 ago. 2020190,20194,60189,24194,60194,606.406.879
11 ago. 2020190,25193,55189,00190,15190,155.203.623
10 ago. 2020189,35191,25189,02190,00190,006.602.594
07 ago. 2020188,00190,45187,55189,45189,454.769.692
06 ago. 2020188,10190,82187,70189,00189,004.832.426
05 ago. 2020191,90193,30190,80191,25191,2510.270.054
04 ago. 2020187,75191,32187,25190,80190,809.288.492
03 ago. 2020187,00189,05184,40187,20187,206.477.358
31 jul. 2020190,75190,75187,06187,15187,158.160.285
30 jul. 2020189,15190,00187,26189,20189,206.683.410
29 jul. 2020186,80190,75186,25190,20190,2014.424.856
28 jul. 2020189,45189,90186,50186,75186,7512.096.234
27 jul. 2020191,00191,55189,07189,45189,4512.498.170
24 jul. 2020188,25192,30188,25191,05191,056.881.295
23 jul. 2020189,50191,50189,00190,00190,006.465.330
22 jul. 2020189,40190,71188,40189,50189,508.663.539
21 jul. 2020190,75191,70188,55189,40189,4020.310.897
20 jul. 2020193,70193,90188,80190,75190,758.574.302
17 jul. 2020195,50196,10193,50194,25194,2512.626.729
16 jul. 2020194,10196,95194,02195,50195,508.229.725
15 jul. 2020198,05198,60187,40195,20195,2013.116.342
14 jul. 2020192,40200,50192,40198,10198,108.757.798
13 jul. 2020194,75196,45193,45195,85195,859.669.740
10 jul. 2020187,15194,00186,75193,75193,7510.984.941
09 jul. 2020191,85192,53187,40187,40187,4010.010.747
08 jul. 2020193,05194,08190,45191,00191,0012.231.346
07 jul. 2020195,35195,85193,20193,95193,9510.019.795
06 jul. 2020198,00200,70194,90195,70195,708.195.892
03 jul. 2020202,00202,00196,55197,25197,256.720.766
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
*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