Mercados españoles abiertos en 34 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0739 +0,0002 (+0,02%) Petróleo Brent
86,01 0,00 (0,00%) Bitcoin EUR
56.809,64 -1.200,98 (-2,07%)
Triple Point Social Housing REIT plc (SOHO.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 56,60 | 59,60 | 56,60 | 57,00 | 57,00 | 317.724 |
| 21 jun 2024 | 57,60 | 57,60 | 56,10 | 57,00 | 57,00 | 672.088 |
| 20 jun 2024 | 57,90 | 59,80 | 56,90 | 57,30 | 57,30 | 503.402 |
| 19 jun 2024 | 56,50 | 58,00 | 56,50 | 57,00 | 57,00 | 347.132 |
| 18 jun 2024 | 56,50 | 59,10 | 56,50 | 57,00 | 57,00 | 505.815 |
| 17 jun 2024 | 58,00 | 58,00 | 56,50 | 57,00 | 57,00 | 1.035.792 |
| 14 jun 2024 | 57,50 | 58,00 | 56,50 | 56,70 | 56,70 | 467.150 |
| 13 jun 2024 | 56,50 | 60,10 | 56,30 | 56,50 | 56,50 | 342.394 |
| 12 jun 2024 | 56,50 | 60,10 | 56,50 | 56,60 | 56,60 | 1.159.945 |
| 11 jun 2024 | 59,00 | 59,50 | 56,50 | 56,50 | 56,50 | 1.450.659 |
| 10 jun 2024 | 57,00 | 60,10 | 56,10 | 57,10 | 57,10 | 934.514 |
| 07 jun 2024 | 57,50 | 58,90 | 56,80 | 57,00 | 57,00 | 774.498 |
| 06 jun 2024 | 59,30 | 59,90 | 56,80 | 57,10 | 57,10 | 417.076 |
| 05 jun 2024 | 56,80 | 57,60 | 56,60 | 57,00 | 57,00 | 629.973 |
| 04 jun 2024 | 57,20 | 60,90 | 56,50 | 57,00 | 57,00 | 1.355.056 |
| 03 jun 2024 | 58,00 | 60,90 | 57,00 | 57,20 | 57,20 | 799.954 |
| 31 may 2024 | 58,20 | 58,60 | 56,90 | 56,90 | 56,90 | 1.300.589 |
| 30 may 2024 | 58,70 | 62,00 | 57,50 | 57,90 | 57,90 | 624.162 |
| 30 may 2024 | 0.01365 Dividendo | |||||
| 29 may 2024 | 58,90 | 60,70 | 58,80 | 59,00 | 58,99 | 918.332 |
| 28 may 2024 | 60,00 | 60,00 | 58,50 | 59,40 | 59,39 | 1.185.139 |
| 24 may 2024 | 60,00 | 60,00 | 58,50 | 58,80 | 58,79 | 620.052 |
| 23 may 2024 | 60,30 | 61,70 | 59,00 | 59,20 | 59,19 | 975.447 |
| 22 may 2024 | 60,60 | 61,90 | 59,10 | 59,70 | 59,69 | 826.004 |
| 21 may 2024 | 62,20 | 62,20 | 60,60 | 61,10 | 61,09 | 759.771 |
| 20 may 2024 | 61,20 | 62,40 | 60,60 | 61,00 | 60,99 | 825.451 |
| 17 may 2024 | 61,20 | 61,50 | 60,50 | 60,90 | 60,89 | 2.519.063 |
| 16 may 2024 | 61,75 | 62,90 | 60,50 | 61,00 | 60,99 | 647.410 |
| 15 may 2024 | 61,00 | 62,90 | 60,40 | 60,90 | 60,89 | 850.463 |
| 14 may 2024 | 60,70 | 62,90 | 60,40 | 61,30 | 61,29 | 596.831 |
| 13 may 2024 | 60,60 | 62,90 | 59,70 | 60,90 | 60,89 | 418.207 |
| 10 may 2024 | 61,10 | 62,90 | 60,30 | 61,10 | 61,09 | 311.115 |
| 09 may 2024 | 60,90 | 62,90 | 59,69 | 60,80 | 60,79 | 713.872 |
| 08 may 2024 | 61,10 | 62,90 | 60,50 | 60,80 | 60,79 | 254.301 |
| 07 may 2024 | 61,30 | 62,90 | 60,50 | 61,00 | 60,99 | 756.106 |
| 03 may 2024 | 60,00 | 61,20 | 60,00 | 60,80 | 60,79 | 1.206.892 |
| 02 may 2024 | 61,50 | 62,90 | 60,00 | 61,00 | 60,99 | 282.234 |
| 01 may 2024 | 60,00 | 62,80 | 60,00 | 60,90 | 60,89 | 314.860 |
| 30 abr 2024 | 60,80 | 62,00 | 60,40 | 60,70 | 60,69 | 225.318 |
| 29 abr 2024 | 62,20 | 62,30 | 59,58 | 60,80 | 60,79 | 229.976 |
| 26 abr 2024 | 61,05 | 61,80 | 59,20 | 59,90 | 59,89 | 194.001 |
| 25 abr 2024 | 60,70 | 61,90 | 59,02 | 60,80 | 60,79 | 405.197 |
| 24 abr 2024 | 61,60 | 61,70 | 59,00 | 60,60 | 60,59 | 346.295 |
| 23 abr 2024 | 62,40 | 63,00 | 61,30 | 61,80 | 61,79 | 338.694 |
| 22 abr 2024 | 60,60 | 62,00 | 59,00 | 61,80 | 61,79 | 345.910 |
| 19 abr 2024 | 60,50 | 61,00 | 58,50 | 60,90 | 60,89 | 252.196 |
| 18 abr 2024 | 60,70 | 61,00 | 58,60 | 61,00 | 60,99 | 237.894 |
| 17 abr 2024 | 59,30 | 61,00 | 58,41 | 60,30 | 60,29 | 506.972 |
| 16 abr 2024 | 60,00 | 60,20 | 59,00 | 59,00 | 58,99 | 458.574 |
| 15 abr 2024 | 60,00 | 61,70 | 59,10 | 60,00 | 59,99 | 369.865 |
| 12 abr 2024 | 60,90 | 61,70 | 60,40 | 60,80 | 60,79 | 522.963 |
| 11 abr 2024 | 61,70 | 61,70 | 60,01 | 60,80 | 60,79 | 462.476 |
| 10 abr 2024 | 60,80 | 61,80 | 59,10 | 60,60 | 60,59 | 694.367 |
| 09 abr 2024 | 60,70 | 61,80 | 59,40 | 60,80 | 60,79 | 649.526 |
| 08 abr 2024 | 59,90 | 61,00 | 59,90 | 60,50 | 60,49 | 524.905 |
| 05 abr 2024 | 60,00 | 60,60 | 59,10 | 59,70 | 59,69 | 322.483 |
| 04 abr 2024 | 59,40 | 60,00 | 59,30 | 59,30 | 59,29 | 492.828 |
| 03 abr 2024 | 59,90 | 60,60 | 58,70 | 58,70 | 58,69 | 597.208 |
| 02 abr 2024 | 60,60 | 60,60 | 59,40 | 59,90 | 59,89 | 717.828 |
| 28 mar 2024 | 60,00 | 60,60 | 58,40 | 59,80 | 59,79 | 522.438 |
| 27 mar 2024 | 59,20 | 60,40 | 58,40 | 59,60 | 59,59 | 754.762 |
| 26 mar 2024 | 61,40 | 63,00 | 59,30 | 59,30 | 59,29 | 650.623 |
| 25 mar 2024 | 60,20 | 61,50 | 58,00 | 61,30 | 61,29 | 801.764 |
| 22 mar 2024 | 60,00 | 60,60 | 58,20 | 60,10 | 60,09 | 577.913 |
| 21 mar 2024 | 59,20 | 60,60 | 58,10 | 59,50 | 59,49 | 521.024 |
| 20 mar 2024 | 59,20 | 60,80 | 59,00 | 59,00 | 58,99 | 418.899 |
| 19 mar 2024 | 60,20 | 60,50 | 59,10 | 59,50 | 59,49 | 522.104 |
| 18 mar 2024 | 58,80 | 60,60 | 58,04 | 59,40 | 59,39 | 382.093 |
| 15 mar 2024 | 60,70 | 62,90 | 58,10 | 59,00 | 58,99 | 1.173.253 |
| 14 mar 2024 | 62,00 | 63,00 | 60,00 | 60,70 | 60,69 | 425.609 |
| 14 mar 2024 | 0.01365 Dividendo | |||||
| 13 mar 2024 | 63,00 | 64,20 | 61,50 | 61,50 | 61,47 | 2.000.162 |
| 12 mar 2024 | 60,70 | 63,28 | 60,70 | 62,60 | 62,57 | 369.879 |
| 11 mar 2024 | 61,00 | 61,20 | 59,14 | 61,20 | 61,17 | 550.069 |
| 08 mar 2024 | 58,30 | 61,00 | 57,89 | 61,00 | 60,97 | 1.426.620 |
| 07 mar 2024 | 57,80 | 59,00 | 56,80 | 58,30 | 58,27 | 321.446 |
| 06 mar 2024 | 56,40 | 58,80 | 55,50 | 57,90 | 57,87 | 708.792 |
| 05 mar 2024 | 57,50 | 57,90 | 55,80 | 57,00 | 56,97 | 236.410 |
| 04 mar 2024 | 57,70 | 58,00 | 56,00 | 56,50 | 56,47 | 620.112 |
| 01 mar 2024 | 56,90 | 59,20 | 56,10 | 56,80 | 56,77 | 883.580 |
| 29 feb 2024 | 58,00 | 59,20 | 56,60 | 56,70 | 56,67 | 794.903 |
| 28 feb 2024 | 58,70 | 59,20 | 56,90 | 57,80 | 57,77 | 474.670 |
| 27 feb 2024 | 57,00 | 58,90 | 57,00 | 58,20 | 58,17 | 376.806 |
| 26 feb 2024 | 57,10 | 58,81 | 57,00 | 57,70 | 57,67 | 428.561 |
| 23 feb 2024 | 57,50 | 59,30 | 56,32 | 58,60 | 58,57 | 437.206 |
| 22 feb 2024 | 57,30 | 57,80 | 56,50 | 57,80 | 57,77 | 558.030 |
| 21 feb 2024 | 56,00 | 57,50 | 56,00 | 56,80 | 56,77 | 686.797 |
| 20 feb 2024 | 55,80 | 56,50 | 54,70 | 56,50 | 56,47 | 845.556 |
| 19 feb 2024 | 54,90 | 56,40 | 54,17 | 54,90 | 54,88 | 731.618 |
| 16 feb 2024 | 55,60 | 56,40 | 53,90 | 55,00 | 54,98 | 268.014 |
| 15 feb 2024 | 54,60 | 56,40 | 54,00 | 55,00 | 54,98 | 335.720 |
| 14 feb 2024 | 56,20 | 56,50 | 54,70 | 55,00 | 54,98 | 457.083 |
| 13 feb 2024 | 56,00 | 57,90 | 54,00 | 55,80 | 55,77 | 530.759 |
| 12 feb 2024 | 56,50 | 57,59 | 55,10 | 56,60 | 56,57 | 559.876 |
| 09 feb 2024 | 58,30 | 58,60 | 55,20 | 56,50 | 56,47 | 917.754 |
| 08 feb 2024 | 60,00 | 60,50 | 58,10 | 58,60 | 58,57 | 405.247 |
| 07 feb 2024 | 58,30 | 60,50 | 58,00 | 58,90 | 58,87 | 833.699 |
| 06 feb 2024 | 58,00 | 59,80 | 57,50 | 58,40 | 58,37 | 197.851 |
| 05 feb 2024 | 58,20 | 59,90 | 57,30 | 58,50 | 58,47 | 364.979 |
| 02 feb 2024 | 57,70 | 59,90 | 57,30 | 58,50 | 58,47 | 280.073 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.