Mercados españoles cerrados en 5 hrs 24 min
IBEX 35
11.040,20 -16,60 (-0,15%) Euro Stoxx 50
4.991,39 +25,59 (+0,52%) Dólar/Euro
1,0800 +0,0013 (+0,12%) Petróleo Brent
86,92 -0,42 (-0,48%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.333,04 -2.721,16 (-4,85%)
SSP Group plc (SSPG.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 10:49AM BST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 150,80 | 151,50 | 149,44 | 149,70 | 149,70 | 206.277 |
| 03 jul 2024 | 147,90 | 150,50 | 146,30 | 149,50 | 149,50 | 3.992.900 |
| 02 jul 2024 | 147,00 | 147,00 | 142,20 | 144,50 | 144,50 | 1.887.740 |
| 01 jul 2024 | 151,00 | 153,00 | 145,20 | 145,20 | 145,20 | 2.135.281 |
| 28 jun 2024 | 155,10 | 155,30 | 147,20 | 148,10 | 148,10 | 3.141.605 |
| 27 jun 2024 | 150,10 | 152,70 | 150,10 | 151,50 | 151,50 | 4.712.981 |
| 26 jun 2024 | 153,90 | 155,20 | 150,10 | 150,10 | 150,10 | 2.373.074 |
| 25 jun 2024 | 150,00 | 155,40 | 150,00 | 154,90 | 154,90 | 1.860.478 |
| 24 jun 2024 | 150,00 | 154,10 | 148,20 | 153,00 | 153,00 | 7.062.558 |
| 21 jun 2024 | 150,60 | 153,10 | 147,90 | 152,40 | 152,40 | 19.596.016 |
| 20 jun 2024 | 157,20 | 158,00 | 148,68 | 150,30 | 150,30 | 29.103.160 |
| 19 jun 2024 | 165,40 | 166,00 | 157,80 | 160,00 | 160,00 | 3.006.949 |
| 18 jun 2024 | 167,00 | 168,00 | 161,50 | 165,00 | 165,00 | 4.347.392 |
| 17 jun 2024 | 161,30 | 166,20 | 158,70 | 165,20 | 165,20 | 5.286.151 |
| 14 jun 2024 | 168,30 | 171,30 | 167,40 | 168,60 | 168,60 | 3.202.944 |
| 13 jun 2024 | 168,00 | 169,50 | 165,40 | 169,50 | 169,50 | 2.514.857 |
| 12 jun 2024 | 162,40 | 169,70 | 162,15 | 169,00 | 169,00 | 2.872.993 |
| 11 jun 2024 | 163,80 | 167,18 | 162,70 | 162,70 | 162,70 | 2.826.653 |
| 10 jun 2024 | 158,20 | 164,40 | 156,40 | 164,00 | 164,00 | 2.735.768 |
| 07 jun 2024 | 162,00 | 165,40 | 156,50 | 158,80 | 158,80 | 1.519.792 |
| 06 jun 2024 | 162,30 | 164,00 | 161,00 | 161,60 | 161,60 | 1.859.054 |
| 05 jun 2024 | 162,10 | 165,80 | 159,40 | 162,80 | 162,80 | 2.245.960 |
| 04 jun 2024 | 166,90 | 167,50 | 160,90 | 160,90 | 160,90 | 5.644.311 |
| 03 jun 2024 | 168,90 | 169,41 | 166,40 | 166,60 | 166,60 | 2.647.048 |
| 31 may 2024 | 167,00 | 168,00 | 165,10 | 166,30 | 166,30 | 5.430.116 |
| 30 may 2024 | 165,90 | 168,20 | 165,10 | 166,50 | 166,50 | 3.076.620 |
| 30 may 2024 | 1.2 Dividendo | |||||
| 29 may 2024 | 169,00 | 172,80 | 164,50 | 167,40 | 166,20 | 8.286.985 |
| 28 may 2024 | 176,00 | 179,20 | 169,40 | 169,40 | 168,19 | 4.555.835 |
| 24 may 2024 | 175,00 | 178,40 | 173,40 | 178,40 | 177,12 | 3.542.236 |
| 23 may 2024 | 183,40 | 184,61 | 176,70 | 176,90 | 175,63 | 3.324.053 |
| 22 may 2024 | 189,00 | 195,80 | 182,00 | 182,00 | 180,70 | 5.480.086 |
| 21 may 2024 | 205,60 | 209,60 | 189,40 | 190,00 | 188,64 | 9.686.494 |
| 20 may 2024 | 212,00 | 213,40 | 204,80 | 208,80 | 207,30 | 2.707.068 |
| 17 may 2024 | 203,20 | 208,00 | 202,20 | 207,00 | 205,52 | 1.332.030 |
| 16 may 2024 | 205,00 | 206,00 | 202,20 | 203,80 | 202,34 | 1.047.951 |
| 15 may 2024 | 204,60 | 206,80 | 199,80 | 203,20 | 201,74 | 1.278.671 |
| 14 may 2024 | 201,00 | 204,80 | 199,60 | 204,00 | 202,54 | 1.435.289 |
| 13 may 2024 | 203,00 | 205,58 | 200,80 | 201,60 | 200,15 | 3.088.720 |
| 10 may 2024 | 196,00 | 204,00 | 196,00 | 203,60 | 202,14 | 2.061.047 |
| 09 may 2024 | 202,00 | 203,00 | 197,20 | 198,90 | 197,47 | 702.619 |
| 08 may 2024 | 198,90 | 201,40 | 197,40 | 198,50 | 197,08 | 698.280 |
| 07 may 2024 | 199,00 | 201,80 | 196,70 | 198,40 | 196,98 | 1.870.191 |
| 03 may 2024 | 192,70 | 200,80 | 192,70 | 196,60 | 195,19 | 906.255 |
| 02 may 2024 | 197,00 | 197,90 | 194,56 | 196,70 | 195,29 | 3.392.870 |
| 01 may 2024 | 194,20 | 195,00 | 195,00 | 194,50 | 193,11 | 83.296 |
| 30 abr 2024 | 203,60 | 203,60 | 196,90 | 196,90 | 195,49 | 2.136.114 |
| 29 abr 2024 | 197,50 | 200,20 | 191,00 | 200,20 | 198,76 | 933.790 |
| 26 abr 2024 | 200,00 | 202,00 | 196,70 | 196,70 | 195,29 | 1.483.107 |
| 25 abr 2024 | 204,00 | 205,80 | 197,00 | 199,30 | 197,87 | 2.624.597 |
| 24 abr 2024 | 200,00 | 206,20 | 200,00 | 204,40 | 202,93 | 1.940.116 |
| 23 abr 2024 | 205,00 | 206,20 | 202,60 | 205,00 | 203,53 | 1.167.333 |
| 22 abr 2024 | 198,50 | 205,60 | 198,50 | 203,40 | 201,94 | 1.139.927 |
| 19 abr 2024 | 199,10 | 200,40 | 196,00 | 196,20 | 194,79 | 2.358.638 |
| 18 abr 2024 | 197,30 | 201,40 | 196,70 | 201,40 | 199,96 | 1.202.906 |
| 17 abr 2024 | 200,00 | 202,00 | 198,50 | 199,90 | 198,47 | 1.455.751 |
| 16 abr 2024 | 202,80 | 205,00 | 200,40 | 201,20 | 199,76 | 919.968 |
| 15 abr 2024 | 209,60 | 212,00 | 206,00 | 206,00 | 204,52 | 2.970.851 |
| 12 abr 2024 | 214,20 | 216,60 | 205,40 | 206,20 | 204,72 | 2.499.456 |
| 11 abr 2024 | 222,20 | 222,20 | 213,00 | 213,40 | 211,87 | 2.147.456 |
| 10 abr 2024 | 217,40 | 221,58 | 216,20 | 218,00 | 216,44 | 1.828.046 |
| 09 abr 2024 | 216,60 | 220,20 | 212,00 | 215,00 | 213,46 | 5.957.968 |
| 08 abr 2024 | 217,00 | 222,20 | 217,00 | 220,60 | 219,02 | 1.014.142 |
| 05 abr 2024 | 222,00 | 222,00 | 216,20 | 218,00 | 216,44 | 2.058.261 |
| 04 abr 2024 | 212,00 | 220,60 | 212,00 | 220,60 | 219,02 | 10.391.556 |
| 03 abr 2024 | 211,80 | 215,20 | 210,60 | 214,00 | 212,47 | 1.157.060 |
| 02 abr 2024 | 216,80 | 221,40 | 211,60 | 212,40 | 210,88 | 1.302.896 |
| 28 mar 2024 | 213,20 | 221,60 | 213,20 | 219,20 | 217,63 | 801.068 |
| 27 mar 2024 | 214,40 | 219,00 | 214,40 | 217,40 | 215,84 | 903.697 |
| 26 mar 2024 | 212,20 | 218,00 | 212,00 | 217,20 | 215,64 | 1.079.666 |
| 25 mar 2024 | 212,00 | 213,40 | 208,20 | 213,40 | 211,87 | 1.051.223 |
| 22 mar 2024 | 212,00 | 215,60 | 212,00 | 214,00 | 212,47 | 1.017.023 |
| 21 mar 2024 | 216,20 | 217,80 | 213,40 | 215,00 | 213,46 | 688.550 |
| 20 mar 2024 | 213,00 | 215,60 | 212,60 | 212,80 | 211,27 | 791.944 |
| 19 mar 2024 | 214,60 | 216,00 | 213,60 | 215,60 | 214,05 | 503.411 |
| 18 mar 2024 | 217,20 | 220,00 | 215,40 | 216,00 | 214,45 | 653.364 |
| 15 mar 2024 | 215,60 | 222,00 | 215,60 | 218,80 | 217,23 | 1.668.012 |
| 14 mar 2024 | 223,40 | 224,40 | 218,80 | 218,80 | 217,23 | 1.769.376 |
| 13 mar 2024 | 225,00 | 227,60 | 223,60 | 223,60 | 222,00 | 2.658.564 |
| 12 mar 2024 | 220,40 | 227,00 | 220,40 | 226,20 | 224,58 | 826.412 |
| 11 mar 2024 | 220,40 | 226,00 | 220,00 | 225,80 | 224,18 | 1.588.694 |
| 08 mar 2024 | 219,80 | 224,20 | 215,40 | 222,60 | 221,00 | 849.337 |
| 07 mar 2024 | 216,80 | 221,20 | 216,60 | 216,80 | 215,25 | 3.987.262 |
| 06 mar 2024 | 213,00 | 218,80 | 213,00 | 217,20 | 215,64 | 1.178.677 |
| 05 mar 2024 | 216,80 | 217,40 | 213,60 | 216,00 | 214,45 | 1.591.293 |
| 04 mar 2024 | 216,00 | 219,80 | 213,40 | 217,20 | 215,64 | 1.902.425 |
| 01 mar 2024 | 218,80 | 221,80 | 218,40 | 219,60 | 218,03 | 737.532 |
| 29 feb 2024 | 217,80 | 221,80 | 214,80 | 219,00 | 217,43 | 3.882.297 |
| 28 feb 2024 | 222,00 | 225,60 | 216,80 | 218,20 | 216,64 | 1.525.767 |
| 27 feb 2024 | 226,00 | 233,05 | 221,40 | 225,40 | 223,78 | 3.824.953 |
| 26 feb 2024 | 227,40 | 233,80 | 225,40 | 225,60 | 223,98 | 6.942.942 |
| 23 feb 2024 | 233,00 | 233,40 | 230,80 | 233,00 | 231,33 | 1.748.733 |
| 22 feb 2024 | 231,20 | 232,40 | 230,00 | 231,80 | 230,14 | 7.100.335 |
| 21 feb 2024 | 222,20 | 229,20 | 222,20 | 228,80 | 227,16 | 7.463.714 |
| 20 feb 2024 | 220,00 | 228,20 | 220,00 | 227,00 | 225,37 | 881.559 |
| 19 feb 2024 | 224,20 | 225,80 | 220,80 | 225,40 | 223,78 | 668.725 |
| 16 feb 2024 | 220,00 | 227,20 | 220,00 | 225,20 | 223,59 | 538.717 |
| 15 feb 2024 | 225,40 | 227,80 | 223,80 | 224,60 | 222,99 | 780.634 |
| 14 feb 2024 | 218,00 | 225,60 | 218,00 | 223,40 | 221,80 | 870.397 |
| 13 feb 2024 | 224,80 | 227,60 | 219,00 | 219,60 | 218,03 | 1.089.185 |
| *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.