Mercados españoles cerrados

J Sainsbury plc (SBRY.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
216,500,00 (0,00%)
Al cierre: 4:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 2020215,90217,40212,60216,50216,5011.148.808
26 nov. 2020220,60221,40215,50216,50216,505.395.652
25 nov. 2020219,60222,86219,00220,50220,505.708.333
24 nov. 2020214,50221,42212,60219,90219,9010.296.083
23 nov. 2020219,40220,40213,90215,00215,006.074.000
20 nov. 2020225,00225,00218,70218,80218,806.029.865
19 nov. 2020217,20223,00217,20222,00222,0014.826.277
18 nov. 2020212,50219,10211,26218,50218,508.910.829
17 nov. 2020210,00214,50208,16212,90212,9012.664.870
16 nov. 2020205,80210,00203,59209,40209,4010.762.539
13 nov. 2020202,30206,90201,70205,90205,9013.421.758
12 nov. 2020198,95202,70197,47202,30202,308.703.014
12 nov. 20207.3 Dividendo
11 nov. 2020203,50210,56202,00209,30202,0013.526.555
10 nov. 2020198,85205,70196,85205,70198,5318.627.043
09 nov. 2020201,00207,20195,90197,85190,9512.810.089
06 nov. 2020198,25204,36198,15200,90193,8911.843.671
05 nov. 2020210,10214,20197,90198,00191,0927.365.366
04 nov. 2020206,10209,35204,00208,90201,616.707.292
03 nov. 2020207,30209,10204,70208,30201,037.301.987
02 nov. 2020202,50208,60202,00207,20199,976.964.095
30 oct. 2020201,30203,50200,50201,60194,577.610.687
29 oct. 2020200,70203,40200,70202,10195,056.128.847
28 oct. 2020204,80205,70200,80201,60194,575.241.159
27 oct. 2020206,00208,20205,40206,80199,594.438.689
26 oct. 2020207,20209,80206,04207,60200,367.835.673
23 oct. 2020206,00209,30206,00208,70201,425.082.424
22 oct. 2020201,00207,00200,40206,20199,016.756.684
21 oct. 2020205,00205,30201,90204,40197,274.725.471
20 oct. 2020202,80204,40200,90204,10196,983.607.961
19 oct. 2020203,50205,70200,80202,60195,533.768.517
16 oct. 2020201,80204,76200,30203,60196,504.978.293
15 oct. 2020198,10200,20196,45199,70192,735.021.322
14 oct. 2020204,80204,80199,65200,20193,2211.960.522
13 oct. 2020199,05206,00199,05202,50195,445.974.027
12 oct. 2020198,80201,60198,20200,20193,225.414.423
09 oct. 2020196,20200,70194,90200,30193,314.561.593
08 oct. 2020197,60199,45194,60196,75189,893.729.544
07 oct. 2020196,75201,60195,25196,50189,657.979.518
06 oct. 2020197,70198,00193,70197,10190,235.176.712
05 oct. 2020193,10198,60193,10198,55191,6212.511.489
02 oct. 2020190,00191,95187,60191,60184,925.093.279
01 oct. 2020190,75191,50186,65190,30183,667.087.398
30 sept. 2020193,50195,90190,50190,95184,297.456.720
29 sept. 2020196,35199,50191,90192,85186,128.796.776
28 sept. 2020196,55199,75196,55198,75191,825.306.917
25 sept. 2020202,40202,80197,25197,25190,379.223.429
24 sept. 2020201,60204,40200,60202,10195,057.945.685
23 sept. 2020202,50203,90200,00202,00194,956.425.391
22 sept. 2020197,90202,20196,45200,20193,2212.140.667
21 sept. 2020195,00196,75192,55196,75189,8926.565.927
18 sept. 2020191,95198,15190,50195,00188,2026.858.335
17 sept. 2020183,10193,05182,80191,15184,4817.941.637
16 sept. 2020186,90188,65183,90185,00178,5518.304.677
15 sept. 2020184,15188,00181,15187,40180,868.900.944
14 sept. 2020187,50188,00184,00184,55178,117.099.956
11 sept. 2020188,50189,70185,70185,70179,225.079.130
10 sept. 2020192,00192,05187,10187,90181,3519.699.085
09 sept. 2020187,75194,01187,35191,80185,1118.287.778
08 sept. 2020185,75189,00184,50187,70181,159.442.822
07 sept. 2020182,55185,95181,85185,35178,895.231.240
04 sept. 2020182,00185,20181,50182,80176,426.630.340
03 sept. 2020184,00185,00182,45182,65176,285.828.877
02 sept. 2020179,85182,40179,85180,55174,257.385.335
01 sept. 2020184,30184,45178,55179,15172,9012.635.878
28 ago. 2020185,15186,30182,90183,80177,399.724.515
27 ago. 2020186,60186,75185,10185,65179,175.060.833
26 ago. 2020185,65186,55183,95186,45179,954.766.421
25 ago. 2020189,55190,05185,20185,20178,744.657.346
24 ago. 2020188,00189,55187,55188,00181,444.415.002
21 ago. 2020188,60189,55187,60188,25181,686.980.833
20 ago. 2020185,25189,20185,25188,40181,836.951.574
19 ago. 2020189,85189,85183,70187,35180,8210.265.418
18 ago. 2020189,30191,30188,20188,90182,316.333.925
17 ago. 2020190,00191,30188,20190,00183,377.190.493
14 ago. 2020191,70192,55186,30189,85183,236.101.616
13 ago. 2020192,45194,15190,95191,35184,685.263.931
12 ago. 2020190,20194,60189,24194,60187,816.406.879
11 ago. 2020190,25193,55189,00190,15183,525.203.623
10 ago. 2020189,35191,25189,02190,00183,376.602.594
07 ago. 2020188,00190,45187,55189,45182,844.769.692
06 ago. 2020188,10190,82187,70189,00182,414.832.426
05 ago. 2020191,90193,30190,80191,25184,5810.270.054
04 ago. 2020187,75191,32187,25190,80184,159.288.492
03 ago. 2020187,00189,05184,40187,20180,676.477.358
31 jul. 2020190,75190,75187,06187,15180,628.160.285
30 jul. 2020189,15190,00187,26189,20182,606.683.410
29 jul. 2020186,80190,75186,25190,20183,5714.424.856
28 jul. 2020189,45189,90186,50186,75180,2412.096.234
27 jul. 2020191,00191,55189,07189,45182,8412.498.170
24 jul. 2020188,25192,30188,25191,05184,396.881.295
23 jul. 2020189,50191,50189,00190,00183,376.465.330
22 jul. 2020189,40190,71188,40189,50182,898.663.539
21 jul. 2020190,75191,70188,55189,40182,7920.310.897
20 jul. 2020193,70193,90188,80190,75184,108.574.302
17 jul. 2020195,50196,10193,50194,25187,4712.626.729
16 jul. 2020194,10196,95194,02195,50188,688.229.725
15 jul. 2020198,05198,60187,40195,20188,3913.116.342
14 jul. 2020192,40200,50192,40198,10191,198.757.798
13 jul. 2020194,75196,45193,45195,85189,029.669.740
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...