Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0680 +0,0008 (+0,07%) Petróleo Brent
83,56 -2,77 (-3,21%) Oro
2.315,10 +12,20 (+0,53%) Bitcoin EUR
53.413,39 -3.090,99 (-5,47%)
Serco Group plc (SRP.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:42PM BST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 185,00 | 185,10 | 181,80 | 182,00 | 182,00 | 1.670.874 |
| 30 abr 2024 | 184,00 | 185,40 | 183,20 | 183,20 | 183,20 | 2.485.701 |
| 29 abr 2024 | 183,50 | 185,50 | 182,12 | 184,30 | 184,30 | 2.490.896 |
| 26 abr 2024 | 182,30 | 183,40 | 181,00 | 181,90 | 181,90 | 2.262.753 |
| 25 abr 2024 | 177,00 | 182,00 | 177,00 | 181,40 | 181,40 | 6.152.787 |
| 24 abr 2024 | 181,20 | 183,09 | 177,90 | 179,60 | 179,60 | 2.356.030 |
| 23 abr 2024 | 182,40 | 182,40 | 179,90 | 182,00 | 182,00 | 1.830.372 |
| 22 abr 2024 | 178,60 | 182,00 | 178,30 | 181,40 | 181,40 | 2.041.297 |
| 19 abr 2024 | 182,60 | 182,60 | 176,80 | 179,10 | 179,10 | 3.120.611 |
| 18 abr 2024 | 180,00 | 180,30 | 176,20 | 178,10 | 178,10 | 3.304.851 |
| 18 abr 2024 | 2.27 Dividendo | |||||
| 17 abr 2024 | 184,00 | 184,00 | 180,31 | 180,70 | 178,43 | 3.283.432 |
| 16 abr 2024 | 183,20 | 183,30 | 180,50 | 182,30 | 180,01 | 3.662.723 |
| 15 abr 2024 | 180,00 | 186,60 | 180,00 | 185,50 | 183,17 | 2.112.049 |
| 12 abr 2024 | 189,00 | 189,00 | 183,70 | 184,30 | 181,98 | 2.755.481 |
| 11 abr 2024 | 185,20 | 186,20 | 184,30 | 186,00 | 183,66 | 1.813.200 |
| 10 abr 2024 | 185,00 | 186,10 | 183,90 | 185,70 | 183,37 | 2.526.985 |
| 09 abr 2024 | 181,80 | 185,60 | 181,80 | 183,60 | 181,29 | 8.006.540 |
| 08 abr 2024 | 183,10 | 186,80 | 183,10 | 186,00 | 183,66 | 5.499.897 |
| 05 abr 2024 | 186,50 | 187,00 | 184,20 | 186,40 | 184,06 | 2.296.998 |
| 04 abr 2024 | 187,70 | 188,10 | 186,30 | 187,50 | 185,14 | 4.137.195 |
| 03 abr 2024 | 187,50 | 187,50 | 185,80 | 187,00 | 184,65 | 2.756.365 |
| 02 abr 2024 | 190,00 | 190,80 | 186,60 | 187,00 | 184,65 | 2.620.088 |
| 28 mar 2024 | 188,90 | 190,90 | 188,50 | 189,70 | 187,32 | 3.091.819 |
| 27 mar 2024 | 189,50 | 190,10 | 188,70 | 189,20 | 186,82 | 2.264.783 |
| 26 mar 2024 | 193,00 | 193,00 | 187,00 | 189,50 | 187,12 | 2.424.595 |
| 25 mar 2024 | 190,40 | 190,60 | 186,40 | 187,80 | 185,44 | 3.288.416 |
| 22 mar 2024 | 191,30 | 191,30 | 186,75 | 187,90 | 185,54 | 1.943.643 |
| 21 mar 2024 | 188,80 | 188,80 | 182,20 | 186,80 | 184,45 | 4.756.227 |
| 20 mar 2024 | 183,60 | 185,30 | 183,60 | 184,10 | 181,79 | 1.898.581 |
| 19 mar 2024 | 184,60 | 185,60 | 183,30 | 183,60 | 181,29 | 2.995.121 |
| 18 mar 2024 | 184,50 | 186,10 | 184,12 | 185,40 | 183,07 | 1.710.751 |
| 15 mar 2024 | 185,30 | 186,50 | 184,10 | 185,00 | 182,68 | 6.197.648 |
| 14 mar 2024 | 186,60 | 186,60 | 184,50 | 185,60 | 183,27 | 3.103.975 |
| 13 mar 2024 | 184,90 | 186,80 | 183,70 | 184,60 | 182,28 | 3.195.884 |
| 12 mar 2024 | 177,40 | 184,80 | 177,40 | 184,80 | 182,48 | 3.319.521 |
| 11 mar 2024 | 187,60 | 187,60 | 180,70 | 183,00 | 180,70 | 7.069.797 |
| 08 mar 2024 | 185,60 | 186,80 | 183,10 | 183,10 | 180,80 | 3.128.119 |
| 07 mar 2024 | 190,50 | 190,50 | 185,60 | 185,60 | 183,27 | 16.041.910 |
| 06 mar 2024 | 190,20 | 190,20 | 185,50 | 187,80 | 185,44 | 3.073.584 |
| 05 mar 2024 | 185,20 | 187,40 | 184,50 | 186,80 | 184,45 | 2.850.047 |
| 04 mar 2024 | 185,50 | 191,43 | 185,50 | 186,10 | 183,76 | 3.214.611 |
| 01 mar 2024 | 192,00 | 192,00 | 184,40 | 189,20 | 186,82 | 5.770.588 |
| 29 feb 2024 | 183,80 | 192,70 | 183,24 | 187,30 | 184,95 | 7.573.479 |
| 28 feb 2024 | 183,80 | 183,80 | 179,00 | 179,20 | 176,95 | 2.591.011 |
| 27 feb 2024 | 179,20 | 180,50 | 179,10 | 179,50 | 177,25 | 2.370.587 |
| 26 feb 2024 | 183,60 | 183,60 | 178,90 | 179,60 | 177,34 | 2.065.765 |
| 23 feb 2024 | 185,10 | 185,10 | 179,10 | 179,70 | 177,44 | 6.032.151 |
| 22 feb 2024 | 176,80 | 183,70 | 176,80 | 183,40 | 181,10 | 2.001.656 |
| 21 feb 2024 | 179,50 | 182,00 | 179,30 | 182,00 | 179,71 | 2.232.844 |
| 20 feb 2024 | 178,60 | 181,90 | 178,60 | 179,80 | 177,54 | 1.857.140 |
| 19 feb 2024 | 176,00 | 181,60 | 176,00 | 181,00 | 178,73 | 3.558.488 |
| 16 feb 2024 | 175,70 | 181,00 | 175,70 | 180,60 | 178,33 | 1.365.753 |
| 15 feb 2024 | 182,00 | 182,00 | 178,50 | 179,10 | 176,85 | 2.059.072 |
| 14 feb 2024 | 181,00 | 181,00 | 178,55 | 179,00 | 176,75 | 3.330.778 |
| 13 feb 2024 | 180,40 | 181,70 | 176,84 | 178,40 | 176,16 | 2.274.924 |
| 12 feb 2024 | 181,30 | 182,10 | 180,20 | 181,00 | 178,73 | 2.276.203 |
| 09 feb 2024 | 179,30 | 182,20 | 179,20 | 181,30 | 179,02 | 2.233.718 |
| 08 feb 2024 | 180,80 | 181,60 | 179,50 | 179,50 | 177,25 | 2.661.868 |
| 07 feb 2024 | 178,10 | 180,19 | 178,10 | 179,80 | 177,54 | 6.601.601 |
| 06 feb 2024 | 179,90 | 179,90 | 176,80 | 179,00 | 176,75 | 2.130.040 |
| 05 feb 2024 | 177,10 | 179,00 | 175,50 | 176,20 | 173,99 | 4.908.794 |
| 02 feb 2024 | 178,00 | 179,10 | 176,20 | 177,10 | 174,88 | 3.046.540 |
| 01 feb 2024 | 174,40 | 178,23 | 173,40 | 176,90 | 174,68 | 4.869.288 |
| 31 ene 2024 | 171,50 | 175,20 | 171,50 | 173,50 | 171,32 | 9.111.522 |
| 30 ene 2024 | 175,00 | 175,70 | 173,20 | 174,40 | 172,21 | 4.832.857 |
| 29 ene 2024 | 175,10 | 175,20 | 171,20 | 174,70 | 172,51 | 4.141.738 |
| 26 ene 2024 | 173,40 | 193,10 | 164,80 | 174,00 | 171,81 | 20.152.837 |
| 25 ene 2024 | 174,80 | 182,94 | 172,30 | 175,00 | 172,80 | 12.016.038 |
| 24 ene 2024 | 167,40 | 173,80 | 167,40 | 173,30 | 171,12 | 7.606.547 |
| 23 ene 2024 | 170,00 | 170,00 | 167,10 | 168,20 | 166,09 | 6.278.278 |
| 22 ene 2024 | 170,00 | 170,00 | 166,30 | 167,60 | 165,49 | 1.785.796 |
| 19 ene 2024 | 166,20 | 167,80 | 165,90 | 166,20 | 164,11 | 1.823.582 |
| 18 ene 2024 | 165,30 | 167,80 | 164,80 | 166,80 | 164,70 | 7.983.574 |
| 17 ene 2024 | 166,50 | 166,50 | 164,20 | 165,80 | 163,72 | 2.515.374 |
| 16 ene 2024 | 169,00 | 169,00 | 166,50 | 166,50 | 164,41 | 5.123.560 |
| 15 ene 2024 | 167,70 | 168,70 | 166,50 | 167,90 | 165,79 | 1.789.907 |
| 12 ene 2024 | 163,90 | 168,10 | 163,10 | 167,00 | 164,90 | 3.325.403 |
| 11 ene 2024 | 163,70 | 165,34 | 163,40 | 163,50 | 161,45 | 3.079.091 |
| 10 ene 2024 | 161,80 | 163,20 | 161,30 | 163,20 | 161,15 | 4.952.437 |
| 09 ene 2024 | 162,00 | 162,90 | 161,10 | 162,00 | 159,96 | 1.968.638 |
| 08 ene 2024 | 164,40 | 164,40 | 159,70 | 162,90 | 160,85 | 3.766.860 |
| 05 ene 2024 | 160,90 | 162,80 | 160,10 | 161,10 | 159,08 | 2.789.437 |
| 04 ene 2024 | 162,30 | 163,70 | 161,60 | 163,00 | 160,95 | 2.082.116 |
| 03 ene 2024 | 163,20 | 163,70 | 160,90 | 161,40 | 159,37 | 1.598.235 |
| 02 ene 2024 | 163,60 | 164,10 | 161,90 | 162,50 | 160,46 | 1.413.255 |
| 29 dic 2023 | 161,50 | 163,80 | 161,50 | 162,10 | 160,06 | 516.579 |
| 28 dic 2023 | 158,20 | 162,90 | 158,20 | 161,90 | 159,87 | 846.204 |
| 27 dic 2023 | 161,60 | 164,00 | 161,60 | 162,70 | 160,66 | 1.255.432 |
| 22 dic 2023 | 161,30 | 162,00 | 159,20 | 161,90 | 159,87 | 652.692 |
| 21 dic 2023 | 155,80 | 160,00 | 155,80 | 160,00 | 157,99 | 780.389 |
| 20 dic 2023 | 160,70 | 160,70 | 158,50 | 159,70 | 157,69 | 1.963.979 |
| 19 dic 2023 | 155,00 | 159,80 | 155,00 | 159,00 | 157,00 | 907.298 |
| 18 dic 2023 | 159,00 | 159,10 | 156,30 | 158,50 | 156,51 | 1.200.888 |
| 15 dic 2023 | 162,00 | 163,50 | 157,80 | 157,90 | 155,92 | 4.697.464 |
| 14 dic 2023 | 158,80 | 164,30 | 157,80 | 162,00 | 159,96 | 3.495.184 |
| 13 dic 2023 | 158,70 | 158,70 | 154,60 | 155,30 | 153,35 | 1.683.875 |
| 12 dic 2023 | 155,00 | 158,30 | 154,70 | 155,00 | 153,05 | 1.566.530 |
| 11 dic 2023 | 160,00 | 160,00 | 157,40 | 157,80 | 155,82 | 1.158.944 |
| 08 dic 2023 | 158,60 | 159,40 | 157,00 | 158,80 | 156,81 | 1.046.024 |
| *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.