Mercados españoles cerrados

SDCL Energy Efficiency Income Ord (SEIT.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
63,000,00 (0,00%)
Al cierre: 06:51PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202462,8063,1061,8463,0063,001.343.842
20 jun 202462,2063,6061,9263,0063,00907.741
19 jun 202462,6064,1061,8062,6062,601.559.535
18 jun 202463,2063,3062,6062,6062,601.733.230
17 jun 202465,5065,5062,6062,9062,901.046.481
14 jun 202465,0065,0062,4062,4062,40735.488
13 jun 202464,4064,4063,0064,0064,002.911.088
12 jun 202465,1067,4062,8065,2065,201.635.367
11 jun 202469,7069,7065,3065,3065,301.417.583
10 jun 202469,1070,0067,2067,2067,201.712.480
07 jun 202469,7070,9067,2068,2068,201.631.970
06 jun 202468,7069,6067,3068,8068,803.034.834
05 jun 202469,0071,2068,2068,2068,20897.712
04 jun 202467,9070,1065,5068,8068,803.407.150
03 jun 202467,9067,9066,4067,9067,901.266.166
31 may 202465,2067,8065,2067,2067,201.971.532
30 may 202464,6067,0063,3066,8066,802.264.920
29 may 202466,3067,0064,2664,8064,801.172.044
28 may 202465,1067,5462,9165,5065,502.613.283
24 may 202463,9065,1061,7064,9064,901.148.896
23 may 202463,5065,8061,5061,8061,801.434.787
22 may 202465,0065,5063,5063,5063,501.327.539
21 may 202465,9066,5065,0065,0065,001.044.090
20 may 202464,8066,5064,8066,1066,101.134.492
17 may 202464,8066,5064,0065,1065,101.227.459
16 may 202467,0068,5064,2065,0065,001.264.706
15 may 202467,8068,9066,0866,9066,901.372.490
14 may 202468,0068,7766,2067,9067,901.819.570
13 may 202466,4068,5065,7868,0068,002.456.272
10 may 202466,5067,6064,5066,5066,501.012.089
09 may 202463,7066,0063,1065,4065,402.181.440
08 may 202462,3063,9061,2263,5063,501.377.541
07 may 202460,6063,4060,6062,6062,603.105.338
03 may 202460,1061,0058,4060,1060,10801.884
02 may 202459,0060,3058,4959,6059,601.969.640
01 may 202460,6060,6058,3959,0059,00712.886
30 abr 202459,8061,2059,3059,5059,50948.551
29 abr 202459,2061,0059,1061,0061,001.132.643
26 abr 202458,8060,7058,2059,9059,90950.384
25 abr 202459,4059,4058,0058,4058,40804.430
24 abr 202458,9059,4058,0059,2059,201.164.537
23 abr 202458,7059,3058,0059,0059,001.266.006
22 abr 202457,8058,6057,0058,4058,40826.210
19 abr 202458,0058,3056,9057,2057,201.220.987
18 abr 202457,6058,3057,0058,0058,00712.430
17 abr 202458,3058,4057,0057,4057,40921.067
16 abr 202458,5058,5056,3057,7057,702.715.282
15 abr 202457,0058,2056,4057,5057,501.287.652
12 abr 202456,1057,5055,3057,0057,001.121.347
11 abr 202457,3058,1055,2055,6055,601.000.266
10 abr 202457,5059,0056,7057,1057,101.211.824
09 abr 202458,6059,5057,8058,0058,001.418.996
08 abr 202459,3059,5058,0158,6058,601.857.984
05 abr 202459,5059,5058,1059,0059,00576.943
04 abr 202458,8060,6058,2059,2059,201.481.825
03 abr 202460,0060,0058,6058,8058,801.092.843
02 abr 202458,9059,9058,5059,0059,001.032.861
28 mar 202460,2060,5058,8059,1059,101.520.313
27 mar 202459,7060,7059,1060,0060,002.007.475
26 mar 202459,2060,4059,0060,3060,301.700.609
25 mar 202460,0061,3059,3059,8059,802.029.220
22 mar 202461,6062,2060,0060,6060,601.153.475
21 mar 202462,6062,6060,1361,0061,00922.707
20 mar 202460,7061,0260,0060,1060,101.753.024
19 mar 202462,7063,2060,4460,7060,701.194.762
18 mar 202461,9063,2361,8062,4062,401.605.778
15 mar 202462,0063,0061,3063,0063,001.954.750
14 mar 202462,0062,4061,5562,0062,004.113.497
13 mar 202461,4062,8060,6061,5061,501.937.971
12 mar 202462,0063,2061,4061,4061,401.664.068
11 mar 202465,4066,1061,9062,0062,001.708.138
08 mar 202464,0065,4064,0065,2065,201.257.268
07 mar 202465,0066,2064,0065,0065,002.328.354
07 mar 20240.0156 Dividendo
06 mar 202464,5066,5064,5066,1066,081.918.298
05 mar 202465,8065,8065,0065,7065,681.085.111
04 mar 202465,5065,8064,6165,0064,98752.892
01 mar 202465,3066,0064,6065,5065,481.708.456
29 feb 202464,6066,5064,5065,2065,183.028.736
28 feb 202465,0065,9964,3064,8064,781.676.963
27 feb 202464,1065,5963,2064,7064,6815.202.541
26 feb 202463,7064,5062,6063,4063,3923.936.665
23 feb 202462,8063,4062,0063,4063,392.375.007
22 feb 202462,4063,4062,1062,5062,492.107.969
21 feb 202460,6062,0060,6062,0061,9910.709.750
20 feb 202460,3061,6060,1060,7060,691.536.403
19 feb 202460,8061,4059,8760,4060,39786.935
16 feb 202459,3060,4058,6960,0059,991.108.178
15 feb 202458,6059,2057,0058,6058,591.781.185
14 feb 202457,0057,8856,2057,5057,491.626.176
13 feb 202456,2057,3155,9657,0056,995.109.093
12 feb 202455,0057,4354,8456,3056,296.612.561
09 feb 202453,8055,2053,7054,9054,892.350.168
08 feb 202453,1054,5952,6053,8053,79999.617
07 feb 202452,9054,2251,5053,3053,291.915.339
06 feb 202452,7053,1551,2053,1053,092.154.161
05 feb 202453,7053,7051,6051,8051,792.102.489
02 feb 202453,3055,6052,6052,6052,591.369.496
01 feb 202454,8055,0053,0053,0052,992.056.321
31 ene 202455,5056,8054,1054,6054,592.068.156
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...