SHI.L - SIG plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jul. 202035,9835,9833,3635,4035,404.680.417
13 jul. 202032,7236,0032,5635,9635,965.967.893
10 jul. 202032,0032,7030,6432,1032,106.618.968
09 jul. 202033,0033,5230,4031,3631,363.614.967
08 jul. 202034,3834,5032,1632,7432,745.317.051
07 jul. 202031,0034,3231,0033,7833,789.989.944
06 jul. 202030,0031,6429,9230,6030,603.910.203
03 jul. 202031,0231,7629,2431,0231,022.923.442
02 jul. 202030,0031,1029,8230,2230,222.673.134
01 jul. 202031,7031,7029,6430,0430,042.509.323
30 jun. 20200,310,310,300,310,313.250.007
29 jun. 202031,0031,9529,5830,4630,467.036.654
26 jun. 202031,0032,3230,7231,0031,004.178.383
25 jun. 202030,8032,4230,0231,9831,983.934.208
24 jun. 202034,8834,8831,3431,3431,346.635.718
23 jun. 202034,4435,1432,8433,3033,304.981.159
22 jun. 202036,0637,0034,4834,5234,525.905.161
19 jun. 202033,5136,9731,8735,4735,4719.346.665
18 jun. 202033,5135,0131,8932,2932,292.553.041
17 jun. 202034,4735,0132,9733,8533,853.333.429
16 jun. 202031,7734,6131,7732,8332,834.906.498
15 jun. 202030,2533,1630,3731,6831,683.353.561
12 jun. 202031,7733,7929,9131,7731,776.679.792
11 jun. 202033,7033,7031,4932,7432,7410.539.144
10 jun. 202037,6838,3234,5036,7036,706.120.345
09 jun. 202037,2438,4833,5037,6837,6813.254.002
08 jun. 202039,0043,4035,0035,6035,6022.323.014
05 jun. 202032,0038,7131,0038,6638,6616.968.651
04 jun. 202031,0832,4829,0231,7431,749.822.844
03 jun. 202029,0431,9828,0030,2830,2811.200.624
02 jun. 202028,6028,8826,7128,7628,768.605.982
01 jun. 202029,0030,6027,5028,0828,087.957.916
29 may. 202029,3031,1427,8629,2029,2074.255.142
28 may. 202026,5028,7725,6228,0028,0011.756.697
27 may. 202025,9027,4625,0027,0027,0010.299.683
26 may. 202024,9025,5023,2025,3025,307.761.993
22 may. 202023,8624,0622,8023,2023,205.210.671
21 may. 202023,8025,0021,0024,0024,0015.129.675
20 may. 202025,0026,5424,1725,8025,807.661.861
19 may. 202027,0428,9025,4126,0026,005.646.695
18 may. 202025,3427,6024,1027,0027,008.688.484
15 may. 202025,5026,9622,8024,0624,0611.155.644
14 may. 202026,8227,6623,1024,8224,8211.936.805
13 may. 202027,0027,9624,4426,6826,6813.479.367
12 may. 202030,9030,9026,2227,3227,327.656.624
11 may. 202030,4634,0028,0229,8829,8815.664.036
07 may. 202029,0030,0027,5028,4828,489.397.965
06 may. 202027,0030,0026,2228,0028,0016.735.783
05 may. 202022,5027,3622,5026,6826,6816.210.942
04 may. 202022,8023,5020,1423,0023,009.581.156
01 may. 202023,9823,9821,6222,0022,007.011.019
30 abr. 202024,3026,3621,8324,0024,0027.049.174
29 abr. 202023,0023,9520,0922,2422,2413.186.815
28 abr. 202025,1426,3021,5022,3622,3615.737.461
27 abr. 202021,5224,7619,8024,1624,1620.876.382
24 abr. 202020,5021,8019,5020,1220,129.805.972
23 abr. 202019,0020,6018,3720,2420,2410.848.145
22 abr. 202019,1520,4716,9918,3018,307.923.636
21 abr. 202020,5021,4017,6717,9117,919.913.875
20 abr. 202018,7021,3514,9320,5020,5043.668.130
17 abr. 202019,0120,4416,5717,8817,8813.805.498
16 abr. 202019,8121,1217,5818,0018,009.331.284
15 abr. 202020,1021,9817,0618,5218,5219.048.994
14 abr. 202021,9622,6319,2319,8019,8032.374.089
09 abr. 202020,1421,9720,0020,9220,923.138.430
08 abr. 202021,2221,8319,1220,1220,122.813.719
07 abr. 202021,0021,9018,1019,8519,854.346.533
06 abr. 202018,0520,9618,0520,0020,007.748.069
03 abr. 202019,8221,0017,5017,5117,515.499.533
02 abr. 202021,0422,0018,9419,2319,232.707.165
01 abr. 202023,0024,0020,0020,2020,206.176.016
31 mar. 202024,0032,4921,7923,2623,269.737.197
30 mar. 202028,5032,4922,9624,5824,581.755.632
27 mar. 202032,2232,5027,0427,1027,1021.028.306
26 mar. 202029,7632,5227,0231,0031,009.459.501
25 mar. 202026,5232,9926,5230,9230,925.953.674
24 mar. 202018,7426,5818,7426,5826,588.487.332
23 mar. 202022,6623,7918,8018,8018,803.575.211
20 mar. 202024,1626,0822,9422,9422,9425.616.982
19 mar. 202023,0024,2221,8824,1624,165.076.328
18 mar. 202022,3422,6818,8522,6822,684.646.617
17 mar. 202025,0026,7320,0221,8621,8615.576.064
16 mar. 202030,5030,5023,5825,0025,0014.204.059
13 mar. 202035,5035,6430,4830,9030,907.712.086
12 mar. 202044,3244,3235,4635,4635,4613.901.741
11 mar. 202047,8249,8044,5444,5444,547.184.615
10 mar. 202049,3449,7846,0047,1847,1812.166.456
09 mar. 202051,0051,4048,6048,7848,785.239.381
06 mar. 202054,1554,8052,4054,0054,003.759.831
05 mar. 202059,6559,6554,3555,3055,306.880.413
04 mar. 202061,9562,0558,0058,3558,355.040.650
03 mar. 202063,6065,1560,5560,7060,705.906.020
02 mar. 202064,2565,9560,0062,8562,851.691.971
28 feb. 202060,2563,3558,6763,1063,1027.932.446
27 feb. 202065,0565,0561,2061,3561,3514.791.466
26 feb. 202068,5068,5065,1065,1065,107.357.922
25 feb. 202081,5082,0066,9568,5068,5017.416.983
24 feb. 202085,1585,7582,8583,4583,451.858.738
21 feb. 202088,0589,5586,1586,4086,40517.883
20 feb. 202090,8590,8587,5087,5087,501.575.798
*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