Mercados españoles cerrados en 2 hrs 20 min

Sylvania Platinum Limited (SLP.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
61,23-0,77 (-1,24%)
A partir del 01:21PM 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 202463,0063,0060,0061,2361,2359.572
25 jun 202461,5063,0060,9062,0062,00197.030
24 jun 202461,0063,0060,0061,1061,10290.070
21 jun 202463,0064,0060,0061,5061,50316.305
20 jun 202463,5064,5062,0063,0063,00547.467
19 jun 202463,0065,0062,0063,5063,50640.499
18 jun 202463,5065,0062,0063,0063,00263.219
17 jun 202464,0065,0062,0062,4062,40180.012
14 jun 202464,0065,0062,0062,0062,00281.540
13 jun 202463,0065,0062,0064,0064,00140.542
12 jun 202462,5064,0062,0063,0063,00209.881
11 jun 202462,0064,0060,0062,0062,00404.096
10 jun 202460,0063,0059,7862,0062,00803.505
07 jun 202461,0062,0059,0060,1060,10788.985
06 jun 202462,5063,0059,0061,0061,001.611.651
05 jun 202465,0066,0062,0063,0063,00468.814
04 jun 202467,0068,0064,0464,8064,80629.273
03 jun 202467,0068,0066,0067,0067,00629.656
31 may 202468,0069,0066,0067,0067,00434.303
30 may 202468,0069,0067,0067,8067,80343.986
29 may 202468,5070,0067,0068,0068,00909.732
28 may 202470,0071,0067,0069,0069,00592.818
24 may 202470,0070,9669,0470,0070,00467.884
23 may 202472,0072,1669,2070,0070,001.001.452
22 may 202471,0073,0070,0072,0072,00650.913
21 may 202471,0072,0070,0071,2071,20452.188
20 may 202469,0072,0068,0071,0071,00890.159
17 may 202469,0070,0068,0069,0069,00841.509
16 may 202469,0071,0068,0068,9068,90445.414
15 may 202469,5071,0068,0069,1069,10570.317
14 may 202471,0071,4068,0069,9069,901.378.380
13 may 202472,0073,0070,0071,0071,00821.544
10 may 202472,0073,0071,0072,5072,501.413.777
09 may 202472,0073,0070,0071,8071,80981.153
09 may 20241 Dividendo
08 may 202472,0073,0071,0072,0071,00701.530
07 may 202469,0073,0068,0073,0071,991.238.449
03 may 202468,0070,0068,0069,0068,04436.097
02 may 202468,0070,0067,0068,0067,06425.257
01 may 202471,0072,0067,2069,0068,04727.528
30 abr 202470,0072,0069,0071,0070,011.110.966
29 abr 202470,0071,0069,0070,5069,521.817.170
26 abr 202464,5071,0064,4069,5068,531.675.766
25 abr 202465,5067,0064,0064,5063,60479.157
24 abr 202465,0067,0064,0065,5064,591.024.571
23 abr 202465,0066,0064,0065,5064,59642.152
22 abr 202465,5067,0064,0065,0064,10516.928
19 abr 202466,0067,0064,0065,9064,98348.475
18 abr 202465,0067,0064,1066,0065,08513.841
17 abr 202467,0068,0064,0065,0064,101.243.928
16 abr 202469,5071,0066,0067,0066,071.331.558
15 abr 202470,0072,0069,0069,2068,241.356.966
12 abr 202468,0071,2567,0070,0069,032.265.335
11 abr 202468,5069,9767,0067,0066,07626.361
10 abr 202465,5071,0064,0068,2067,252.372.405
09 abr 202461,5067,0061,0066,1065,181.261.965
08 abr 202459,5063,0059,0061,5060,65960.059
05 abr 202461,0062,0059,0059,5058,671.302.330
04 abr 202461,0062,0060,0061,5060,65935.589
03 abr 202460,0062,0060,0062,0061,14990.339
02 abr 202458,0061,0057,9060,0059,17776.257
28 mar 202458,0059,0057,0058,0057,19778.574
27 mar 202458,0059,0057,0059,0058,18689.822
26 mar 202458,7559,0056,8058,0057,191.041.487
25 mar 202459,0059,5058,0059,0058,18570.684
22 mar 202459,0060,0058,0058,8057,98482.005
21 mar 202458,0061,0058,0059,0058,181.604.472
20 mar 202458,5059,5057,1058,0057,191.066.112
19 mar 202457,5059,0056,0058,5057,69949.696
18 mar 202458,0059,0056,0057,5056,70883.995
15 mar 202458,0059,0055,0057,0056,21893.829
14 mar 202459,0060,0057,0058,0057,19506.139
13 mar 202461,0062,0058,0059,0058,181.121.614
12 mar 202461,5062,0060,0061,2060,352.053.862
11 mar 202457,0062,0056,0061,5060,652.398.034
08 mar 202454,5057,0054,0057,0056,212.175.823
07 mar 202453,5055,0053,0054,0053,253.215.420
06 mar 202451,5054,0051,0053,0052,261.446.369
05 mar 202451,5053,0050,0051,5050,78720.820
04 mar 202450,5053,0050,0050,4049,701.697.566
01 mar 202450,5051,0049,0050,5049,801.320.166
29 feb 202452,0053,0049,5550,8050,09677.045
29 feb 20241 Dividendo
28 feb 202451,5053,0051,0052,0050,29448.828
27 feb 202451,0052,0050,0051,5049,81608.444
26 feb 202452,0053,0150,0051,4049,71720.715
23 feb 202450,0053,0048,8851,7050,002.173.908
22 feb 202452,5054,0047,0551,0049,324.535.703
21 feb 202455,0055,7052,1053,0051,26696.269
20 feb 202454,5056,0054,0055,0053,19567.500
19 feb 202455,5057,0053,9654,5052,71653.062
16 feb 202455,0057,0053,0053,5051,74503.309
15 feb 202455,5056,2453,0054,0052,23825.779
14 feb 202456,5058,1054,0355,5053,68287.853
13 feb 202457,0058,0055,0056,5054,64355.582
12 feb 202456,5058,0055,0056,2054,35690.973
09 feb 202457,0058,0055,0056,0054,16434.042
08 feb 202455,0057,7054,0057,0055,13881.430
07 feb 202455,5057,0054,0055,0053,19667.743
06 feb 202455,5057,0050,5054,2052,423.297.783
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...