Mercados españoles cerrados en 7 hrs 21 min

Superdry plc (SDRY.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
6,22+0,16 (+2,64%)
A partir del 08:46AM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20246,156,296,096,226,2249.512
25 jun 20246,506,506,006,066,061.715.400
24 jun 20245,706,635,566,396,391.666.625
21 jun 20245,406,005,205,705,70996.382
20 jun 20246,006,095,215,405,401.215.073
19 jun 20246,276,995,005,505,506.012.818
18 jun 20247,198,005,156,266,2610.714.023
17 jun 20247,2510,006,057,157,1524.250.206
14 jun 20243,248,502,816,506,5015.927.354
13 jun 20242,803,502,803,493,492.710.799
12 jun 20242,803,492,502,502,502.746.601
11 jun 20242,603,002,602,832,83816.821
10 jun 20242,503,132,402,792,791.765.144
07 jun 20242,993,802,752,902,903.077.817
06 jun 20243,804,142,763,033,032.478.726
05 jun 20243,894,463,453,503,50853.111
04 jun 20244,494,503,603,893,89667.916
03 jun 20244,705,004,014,294,291.065.026
31 may 20244,054,804,054,704,70465.785
30 may 20244,654,714,054,604,60736.697
29 may 20245,405,404,004,054,051.520.455
28 may 20245,456,264,004,004,004.421.155
24 may 20246,006,305,165,405,402.881.314
23 may 20246,207,796,006,156,151.567.746
22 may 20246,808,006,017,167,161.057.339
21 may 20245,977,134,286,246,245.145.615
20 may 20246,066,105,625,925,92553.589
17 may 20245,896,675,565,925,921.356.770
16 may 20246,687,135,636,026,021.182.751
15 may 20246,416,606,046,226,22697.587
14 may 20246,997,206,797,117,11435.398
13 may 20247,508,126,717,207,20744.787
10 may 20246,457,506,307,407,40568.895
09 may 20246,287,376,036,746,74465.052
08 may 20247,507,506,287,157,15412.559
07 may 20247,307,997,007,307,30722.080
03 may 20247,427,506,707,117,11868.854
02 may 20246,507,486,447,287,28528.442
01 may 20246,616,946,687,437,43404.189
30 abr 20247,207,206,006,706,701.878.745
29 abr 20247,508,207,117,207,20913.233
26 abr 20248,008,007,107,497,491.732.788
25 abr 20247,407,777,097,727,721.068.032
24 abr 20248,108,827,077,137,132.062.652
23 abr 20248,558,557,318,048,042.504.814
22 abr 20248,039,407,008,308,302.024.406
19 abr 20248,5010,068,039,069,068.244.425
18 abr 20246,219,006,008,508,505.003.798
17 abr 20246,007,995,657,307,306.455.958
16 abr 20246,007,004,806,106,1015.615.356
15 abr 20248,419,506,848,008,003.602.751
12 abr 20249,329,328,508,508,50554.737
11 abr 202410,0010,008,439,009,003.201.528
10 abr 202410,1410,189,329,609,601.327.562
09 abr 20249,9010,188,5410,0010,00901.634
08 abr 202410,0010,429,719,919,914.065.102
05 abr 20249,4110,408,519,909,906.202.631
04 abr 202410,569,498,619,259,259.401.922
03 abr 202413,2413,989,3510,0810,0815.305.746
02 abr 202415,0017,0012,6012,9212,9219.004.969
28 mar 202429,0532,0026,8528,8028,802.963.016
27 mar 202428,9531,9927,3530,3530,352.709.549
26 mar 202427,0030,3026,9328,1528,152.482.932
25 mar 202425,0030,5023,8028,5528,553.565.636
22 mar 202424,1525,4523,3024,3024,30775.359
21 mar 202423,6525,0023,0023,0023,00834.699
20 mar 202424,0024,9523,1724,0024,00874.472
19 mar 202425,8526,9022,8524,0024,001.545.834
18 mar 202426,6027,0025,3025,9025,901.593.787
15 mar 202424,0027,0024,0026,6026,604.819.275
14 mar 202424,2527,0023,1524,2024,202.534.589
13 mar 202426,0027,9523,4524,3024,302.341.569
12 mar 202429,8031,0025,2526,9526,952.332.523
11 mar 202432,0033,4030,5530,9030,901.755.685
08 mar 202432,9534,0532,0032,5032,50944.815
07 mar 202433,0533,9831,0032,1532,151.496.354
06 mar 202434,6035,0033,0033,0533,05611.218
05 mar 202435,9536,0033,1033,1033,10731.933
04 mar 202435,0036,8533,4534,3534,351.559.850
01 mar 202438,3538,3533,2535,0035,003.121.161
29 feb 202440,0041,0037,0040,3040,303.119.010
28 feb 202439,0042,5037,4538,9038,901.847.385
27 feb 202437,0040,2536,0538,6038,602.099.790
26 feb 202437,0038,9535,0537,4037,401.915.294
23 feb 202435,5037,2534,0537,2537,25888.224
22 feb 202436,5037,4534,7536,7536,752.027.242
21 feb 202439,5039,5036,0536,8036,802.802.829
20 feb 202433,7543,0033,7539,5039,508.666.849
19 feb 202433,0034,1531,2533,6533,651.126.419
16 feb 202435,0036,0033,0033,0033,001.095.858
15 feb 202435,0038,9533,3534,9534,952.610.664
14 feb 202431,0037,0529,0534,8534,854.189.803
13 feb 202435,1536,0029,8330,9030,905.424.747
12 feb 202441,0041,0034,0035,2035,203.383.549
09 feb 202442,0043,9039,8540,1540,154.059.264
08 feb 202440,9042,8039,8042,3542,353.139.127
07 feb 202442,1046,9040,0541,0041,003.674.487
06 feb 202440,0048,2535,1543,3043,3012.362.327
05 feb 202448,0055,0038,4039,4039,4014.341.661
02 feb 202422,9553,2122,0046,1546,1532.942.322
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...