Mercados españoles cerrados en 3 hrs 27 min

1Spatial Plc (SPA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
63,57-0,43 (-0,67%)
A partir del 12:37PM BST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202464,7064,9463,5563,5763,5713.837
29 abr 202460,5065,9060,5564,0064,00343.083
26 abr 202460,5061,9460,1160,5060,5032.317
25 abr 202460,5061,9160,0660,5060,5081.092
24 abr 202462,5064,5060,0060,0060,0087.906
23 abr 202459,0064,1459,5061,5061,50156.461
22 abr 202458,5059,9958,6659,0059,0047.158
19 abr 202458,5059,9957,6758,5058,5019.581
18 abr 202458,0059,0058,0658,0058,0026.532
17 abr 202458,0058,9858,0058,0058,0013.127
16 abr 202458,0058,9957,2058,0058,0011.822
15 abr 202458,0059,0057,0658,0058,007965
12 abr 202458,5059,8758,0658,0058,0022.697
11 abr 202459,5059,9659,0058,5058,5054.215
10 abr 202459,5059,6059,5959,5059,503996
09 abr 202459,5059,9959,1059,5059,5044.036
08 abr 202458,5060,0057,0059,5059,50122.825
05 abr 202458,5059,9757,0158,5058,5058.515
04 abr 202458,5059,9757,7858,5058,5054.274
03 abr 202458,5059,9357,1258,5058,5036.970
02 abr 202459,0059,9958,5058,5058,5093.900
28 mar 202459,5060,5058,1459,0059,00407.935
27 mar 202458,5060,9958,1459,5059,50281.157
26 mar 202458,5059,6057,1658,5058,5011.182
25 mar 202458,5059,9957,0758,5058,5060.319
22 mar 202458,5059,9957,0458,5058,5083.284
21 mar 202458,0059,9958,3058,5058,5035.459
20 mar 202458,0059,0057,0958,0058,00106.060
19 mar 202458,5058,9757,0958,0058,0055.880
18 mar 202459,0061,5057,0558,5058,50372.468
15 mar 202459,5060,9957,0659,0059,00120.396
14 mar 202457,0061,0056,1659,5059,50188.634
13 mar 202455,5057,7554,7857,0057,00345.130
12 mar 202456,5056,3554,2555,5055,50343.325
11 mar 202462,0060,7553,0056,0056,00690.534
08 mar 202462,0063,9260,1062,0062,00930.184
07 mar 202463,0064,9960,1062,0062,002.171.162
06 mar 202463,0064,9961,6063,0063,0053.877
05 mar 202462,5064,7561,6063,0063,00131.601
04 mar 202462,5063,9961,6762,5062,5049.079
01 mar 202461,5063,5561,0062,5062,50305.688
29 feb 202461,5062,9960,1261,5061,5010.582
28 feb 202461,5063,0061,0361,5061,5016.421
27 feb 202461,5062,9960,0361,5061,5029.466
26 feb 202462,5063,9960,0061,5061,5078.244
23 feb 202463,5064,5661,7562,5062,50118.825
22 feb 202457,0064,8858,2463,5063,50387.145
21 feb 202456,0057,8153,9356,0056,0012.177
20 feb 202456,0057,8154,0456,0056,0053.313
19 feb 202456,0057,8154,0056,0056,0064.537
16 feb 202456,0055,8454,3355,5055,504799
15 feb 202456,0056,9155,0456,0056,0029.234
14 feb 202456,0057,0055,0156,0056,0062.434
13 feb 202456,0057,9855,3056,0056,00152.520
12 feb 202454,5056,0054,0056,0056,00357.527
09 feb 202454,5055,8953,0754,5054,5025.915
08 feb 202454,0055,9952,9354,5054,50603.935
07 feb 202452,7555,0051,6553,5053,50492.506
06 feb 202452,7552,9051,5052,7552,75104.018
05 feb 202452,7552,7451,5152,7552,7578.260
02 feb 202452,7553,5051,5152,7552,7553.081
01 feb 202452,7554,0052,2552,7552,75179.928
31 ene 202453,0053,0552,2052,7552,75110.667
30 ene 202453,0054,8251,0053,0053,00897.156
29 ene 202451,5053,0051,5551,5051,5014.424
26 ene 202451,5052,6450,1451,5051,50129
25 ene 202451,5052,6950,1451,5051,5019.077
24 ene 202451,5052,9951,4051,5051,5014.887
23 ene 202451,5052,6951,5051,5051,5015.369
22 ene 202451,5052,9950,6851,5051,5057.388
19 ene 202451,5052,9750,0051,5051,5074.798
18 ene 202451,5052,7551,3151,5051,50360
17 ene 202451,5052,9050,0451,5051,5042.582
16 ene 202451,5052,0050,0051,5051,5020.948
15 ene 202452,0052,6051,0651,5051,5083.378
12 ene 202451,5051,7451,0651,5051,5069.986
11 ene 202452,5052,6051,3551,5051,5045.865
10 ene 202453,5052,9652,0052,5052,5099.672
09 ene 202451,5052,6451,4351,5051,50269.002
08 ene 202451,5052,9951,0551,5051,50177.005
05 ene 202449,5053,0049,0252,0052,00355.476
04 ene 202449,0051,0049,0049,5049,5080.428
03 ene 202449,0049,9949,0849,0049,0034.334
02 ene 202449,0049,7848,5049,0049,0063.387
29 dic 202349,0049,9848,6049,0049,00228
28 dic 202349,0050,0048,0049,0049,00527.871
27 dic 202347,5050,0048,0049,0049,0059.973
22 dic 202347,5049,0047,9047,5047,5040.725
21 dic 202347,5049,0047,7647,5047,5039.487
20 dic 202347,5048,9747,6047,5047,508466
19 dic 202347,5049,0047,5647,5047,5010.018
18 dic 202347,5048,8047,3547,5047,5016.212
15 dic 202347,5049,0047,2547,5047,5054.539
14 dic 202346,0047,2046,5047,5047,50112.113
13 dic 202346,0046,0246,0046,0046,0014.791
12 dic 202346,0047,0045,8846,0046,0011.769
11 dic 202346,0046,9945,6346,0046,0053.612
08 dic 202346,0046,9945,6046,0046,006101
07 dic 202347,0047,7545,3346,0046,00519.661
06 dic 202347,5047,3046,2547,0047,00270.604
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...