SBRY.L - J Sainsbury plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 2019215,50220,50215,50220,00220,007.994.669
05 dic. 2019214,80217,80213,00216,00216,008.423.475
04 dic. 2019210,80213,50209,38213,40213,409.254.233
03 dic. 2019213,60214,60209,80212,00212,007.343.282
02 dic. 2019214,10215,70212,37213,10213,106.658.497
29 nov. 2019218,00220,50214,30214,30214,306.682.166
28 nov. 2019220,00221,10219,20220,90220,907.677.591
27 nov. 2019219,40222,00217,80220,50220,5013.315.060
26 nov. 2019216,40219,40215,50218,00218,0010.210.508
25 nov. 2019214,00217,30214,00216,80216,807.241.481
22 nov. 2019212,00214,80211,20214,40214,4012.013.652
21 nov. 2019210,60211,90209,00211,70211,7012.457.367
20 nov. 2019211,40212,80209,70211,90211,9011.194.222
19 nov. 2019208,40214,20208,40212,30212,3013.223.160
18 nov. 2019202,90209,60202,90209,60209,608.194.708
15 nov. 2019202,90206,80200,40204,80204,807.205.574
14 nov. 2019200,60205,30199,50201,30201,308.303.772
14 nov. 20193.3 Dividendo
13 nov. 2019206,70207,23203,20206,00202,707.582.977
12 nov. 2019204,40209,00203,50208,00204,679.052.285
11 nov. 2019200,00205,00198,50204,00200,737.948.580
08 nov. 2019203,5020.130,00200,30201,00197,7812.628.143
07 nov. 2019206,30209,50204,80205,60202,3111.132.127
06 nov. 2019206,90208,90204,62205,50202,216.174.908
05 nov. 2019206,80208,00204,50205,70202,405.775.978
04 nov. 2019204,20207,60203,50206,70203,395.148.738
01 nov. 2019204,90205,80203,30204,60201,326.142.334
31 oct. 2019206,50206,50203,00203,50200,246.573.124
30 oct. 2019209,10210,75203,10205,70202,408.049.850
29 oct. 2019212,90213,70207,50210,80207,426.449.759
28 oct. 2019213,30216,90210,57212,70209,294.499.374
25 oct. 2019214,70216,90211,10212,30208,904.295.152
24 oct. 2019213,80218,40213,80216,60213,137.217.255
23 oct. 2019211,40215,90210,60214,00210,575.738.572
22 oct. 2019216,50216,80211,60211,70208,316.619.980
21 oct. 2019215,50218,60215,20215,40211,955.238.453
18 oct. 2019218,80220,10215,10216,20212,749.537.735
17 oct. 2019215,70219,70213,00218,80215,298.669.290
16 oct. 2019215,20216,20209,40214,90211,467.566.868
15 oct. 2019216,40218,50211,40216,40212,936.132.433
14 oct. 2019213,60222,00205,35213,80210,386.765.941
11 oct. 2019203,90222,00203,90214,60211,1612.033.078
10 oct. 2019202,40205,60201,80205,60202,314.962.611
09 oct. 2019206,10208,00202,30202,30199,064.783.160
08 oct. 2019212,00212,00205,00206,80203,496.466.120
07 oct. 2019209,00211,74208,30210,80207,4216.910.209
04 oct. 2019208,00210,10206,60210,10206,734.961.402
03 oct. 2019214,00214,00205,70208,30204,968.314.259
02 oct. 2019218,10220,20213,90214,40210,976.965.952
01 oct. 2019220,50223,23219,60220,20216,675.265.785
30 sept. 2019221,90223,10219,80219,80216,288.435.730
27 sept. 2019219,80222,70219,30222,50218,947.313.189
26 sept. 2019216,80222,80215,40220,60217,0710.231.207
25 sept. 2019217,40220,30213,50216,50213,0310.013.146
24 sept. 2019217,30217,40212,50213,00209,597.256.872
23 sept. 2019218,90218,90212,31216,50213,0310.499.297
20 sept. 2019215,00220,10215,00215,90212,4411.288.838
19 sept. 2019215,10216,00212,80214,90211,464.460.823
18 sept. 2019213,90218,80213,20214,20210,778.478.622
17 sept. 2019222,50224,50213,50215,30211,859.956.143
16 sept. 2019220,00222,80218,50220,10216,576.777.869
13 sept. 2019215,00222,40214,30221,40217,8510.396.467
12 sept. 2019215,00216,30212,70215,40211,9510.738.100
11 sept. 2019207,70214,70207,70213,00209,598.845.696
10 sept. 2019200,50208,10200,30207,80204,4726.853.973
09 sept. 2019202,60203,50199,85200,80197,584.601.826
06 sept. 2019200,80203,00200,10201,60198,3716.156.564
05 sept. 2019201,60202,73200,00200,80197,585.305.510
04 sept. 2019197,75201,90197,60199,95196,756.227.594
03 sept. 2019198,60198,60194,20197,55194,395.085.031
02 sept. 2019196,10199,90196,00196,70193,554.693.788
30 ago. 2019197,95200,20195,80196,10192,966.438.625
29 ago. 2019196,55200,00195,46200,00196,804.850.309
28 ago. 2019196,25200,20195,95197,25194,0915.737.793
27 ago. 2019196,35196,65191,12196,25193,1112.091.073
23 ago. 2019198,60199,80196,80196,80193,658.948.217
22 ago. 2019195,05199,70194,90199,70196,508.736.741
21 ago. 2019192,45197,00191,40195,80192,6614.424.008
20 ago. 2019187,95195,50185,56193,90190,7913.631.026
19 ago. 2019182,90191,60181,42188,35185,339.627.718
16 ago. 2019178,00182,50177,10182,50179,589.927.685
15 ago. 2019185,05187,00177,05177,10174,2610.364.272
14 ago. 2019188,15188,65184,67185,45182,4813.504.538
13 ago. 2019188,95190,00186,90187,80184,796.161.430
12 ago. 2019192,00193,70189,50189,50186,464.159.804
09 ago. 2019191,35192,50190,45191,30188,245.373.657
08 ago. 2019190,45193,00188,85191,80188,734.663.795
07 ago. 2019188,35190,25186,70190,25187,206.767.316
06 ago. 2019188,75190,90186,92188,30185,2819.280.693
05 ago. 2019192,85193,35189,10189,50186,4611.897.871
02 ago. 2019193,20196,50192,10195,35192,228.053.205
01 ago. 2019195,70200,30193,90195,70192,579.304.128
31 jul. 2019198,00199,55195,80196,65193,508.472.454
30 jul. 2019201,20201,90198,05198,35195,178.149.390
29 jul. 2019199,00202,30197,80200,80197,586.831.110
26 jul. 2019201,10201,70198,75198,80195,627.652.046
25 jul. 2019204,00204,30199,80201,10197,885.917.368
24 jul. 2019202,80204,10200,80203,20199,947.355.345
23 jul. 2019206,10207,50202,00203,30200,047.724.345
22 jul. 2019209,10210,90206,10206,90203,5912.845.902
*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