Mercados españoles cerrados en 2 hrs 41 min

Tate & Lyle plc (TATE.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
620,92+0,92 (+0,15%)
A partir del 01:34PM GMT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024622,00622,50617,00620,92620,92141.392
27 mar 2024616,00621,50601,50620,00620,001.212.192
26 mar 2024598,00603,00596,50602,50602,50787.304
25 mar 2024590,00600,50590,00599,50599,501.023.687
22 mar 2024595,50601,50595,00600,50600,50633.205
21 mar 2024606,00609,00594,00598,00598,00745.935
20 mar 2024604,00604,00597,50599,00599,00622.974
19 mar 2024589,50605,00589,50603,00603,004.819.285
18 mar 2024605,00605,00596,53603,00603,00552.908
15 mar 2024595,00599,50592,00596,50596,509.471.703
14 mar 2024594,50601,50589,50592,50592,50811.069
13 mar 2024590,00600,49590,00595,00595,001.125.375
12 mar 2024597,00603,00593,00595,50595,502.087.645
11 mar 2024599,50599,50589,50595,00595,00751.480
08 mar 2024595,00595,50587,00591,00591,003.782.227
07 mar 2024597,50604,00595,50595,50595,501.385.925
06 mar 2024592,00600,50590,00598,50598,50947.710
05 mar 2024602,50606,00592,50592,50592,50952.403
04 mar 2024603,50609,08601,50605,50605,50587.751
01 mar 2024603,50609,00599,00605,00605,001.008.031
29 feb 2024596,50604,50595,00600,50600,502.557.270
28 feb 2024598,00601,50593,00597,00597,00946.178
27 feb 2024594,00604,50594,00599,50599,50888.453
26 feb 2024611,00613,00599,00599,50599,501.000.756
23 feb 2024619,00619,00607,35613,50613,504.153.880
22 feb 2024616,50620,00611,00613,50613,501.274.766
21 feb 2024613,00625,50607,00616,50616,502.414.122
20 feb 2024610,00624,50610,00618,00618,004.365.820
19 feb 2024613,00616,00610,00613,50613,50527.428
16 feb 2024623,50623,50610,50613,00613,00760.273
15 feb 2024620,00622,00613,50618,50618,50893.583
14 feb 2024620,00623,00615,50615,50615,50632.317
13 feb 2024609,00621,00609,00611,50611,50949.520
12 feb 2024613,50620,63612,50615,50615,50901.077
09 feb 2024621,50627,00609,50611,50611,501.055.845
08 feb 2024620,00635,16620,00626,50626,501.131.736
07 feb 2024626,00628,50620,00620,00620,001.774.921
06 feb 2024623,50628,00619,00624,00624,001.106.923
05 feb 2024615,00627,50615,00623,50623,501.434.660
02 feb 2024620,00626,00616,50616,50616,50567.113
01 feb 2024628,00628,00619,50619,50619,50714.512
31 ene 2024622,50628,00620,00623,00623,001.083.691
30 ene 2024631,00631,50622,50627,50627,50817.091
29 ene 2024632,50634,50627,50631,50631,50654.696
26 ene 2024624,00637,00623,00632,50632,501.629.417
25 ene 2024623,50624,50614,50620,00620,001.102.591
24 ene 2024620,00630,50620,00621,00621,00460.016
23 ene 2024626,00630,00623,50623,50623,501.612.662
22 ene 2024620,00630,00619,00624,50624,501.153.882
19 ene 2024612,00623,50612,00617,50617,50945.740
18 ene 2024612,00619,50610,96618,00618,00899.952
17 ene 2024639,50639,50612,00616,00616,001.185.092
16 ene 2024624,00629,50621,00625,50625,501.741.271
15 ene 2024628,00632,50624,00626,50626,50580.926
12 ene 2024625,00634,00624,50626,50626,50755.393
11 ene 2024633,00636,50621,50625,50625,501.416.606
10 ene 2024637,50640,50633,00633,00633,001.053.280
09 ene 2024647,50648,00637,50637,50637,503.766.473
08 ene 2024657,00657,00638,00645,00645,00543.562
05 ene 2024656,50658,50639,00641,50641,501.129.894
04 ene 2024667,50668,50659,00661,50661,50866.424
03 ene 2024664,00670,50663,00667,00667,004.052.846
02 ene 2024659,00664,00654,00664,00664,00690.592
29 dic 2023672,00672,00659,00659,00659,00482.286
28 dic 2023658,50666,25657,00663,50663,50923.201
27 dic 2023669,00674,50659,00661,50661,502.035.611
22 dic 2023661,50670,00660,00670,00670,00645.735
21 dic 2023652,50665,00652,00662,50662,50870.182
20 dic 2023654,00659,00644,50656,50656,501.164.760
19 dic 2023646,50653,00644,00648,50648,501.634.923
18 dic 2023640,00646,00630,20646,00646,001.550.864
15 dic 2023655,50658,50635,00637,00637,002.820.568
14 dic 2023650,00662,00649,50653,00653,003.060.744
13 dic 2023633,00639,00628,50639,00639,004.658.548
12 dic 2023650,00656,00636,00636,00636,00981.580
11 dic 2023641,00653,00641,00649,50649,50690.970
08 dic 2023640,00651,00638,00644,00644,001.062.484
07 dic 2023643,50657,00639,00643,50643,50889.957
06 dic 2023640,00645,50636,50636,50636,502.012.490
05 dic 2023622,00640,00619,50640,00640,004.192.731
04 dic 2023635,00635,00618,00630,50630,50854.619
01 dic 2023622,50629,50614,00624,00624,00634.937
30 nov 2023620,50622,50614,00617,00617,001.332.501
29 nov 2023610,00626,00610,00618,00618,00791.604
28 nov 2023625,00626,50619,51624,00624,004.083.768
27 nov 2023635,50635,50619,50625,50625,503.869.289
24 nov 2023635,00635,00613,00624,00624,00327.070
23 nov 2023620,00627,50620,00626,00626,00336.124
23 nov 20236.2 Dividendo
22 nov 2023633,50638,50621,00628,50622,30580.740
21 nov 2023626,00633,00622,00631,50625,27603.089
20 nov 2023636,00638,50622,00625,00618,83819.964
17 nov 2023639,50644,00630,90637,50631,21878.779
16 nov 2023640,00649,00638,71640,50634,18689.907
15 nov 2023648,00661,00645,50648,00641,611.190.649
14 nov 2023624,00648,50616,50647,00640,621.296.015
13 nov 2023636,00637,50621,97625,00618,832.798.912
10 nov 2023651,50652,00632,50636,00629,732.182.089
09 nov 2023651,50664,00644,00652,00645,574.344.746
08 nov 2023632,50655,50625,50655,50649,032.265.084
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...