Mercados españoles cerrados en 2 hrs 21 min

Tribal Group plc (TRB.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
52,00-1,00 (-1,89%)
A partir del 12:58PM BST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202452,5153,2052,0052,0052,0027.680
01 may 202452,0053,2052,0053,0053,0071.772
30 abr 202452,1053,2052,1053,0053,0013.715
29 abr 202454,0054,0052,0053,0053,00183.158
26 abr 202452,0053,6352,0052,7552,7576.441
25 abr 202453,5853,7552,5152,7552,7534.793
24 abr 202455,0456,0053,5554,5054,5039.362
23 abr 202456,0056,0053,5554,5054,504546
22 abr 202454,0055,5052,2254,5054,5062.360
19 abr 202453,0055,0452,5053,0053,0039.933
18 abr 202454,4054,5554,3855,2555,2526.442
17 abr 202454,0057,0050,8555,2555,2557.369
16 abr 202452,5056,6351,0055,7555,7587.207
15 abr 202452,5053,0050,5052,0052,00162.047
12 abr 202451,0052,5049,0050,7550,75565.854
11 abr 202450,0051,1350,0050,2550,2546.764
10 abr 202451,1351,1350,0050,2550,259969
09 abr 202450,0052,0046,7750,7550,75396.709
08 abr 202449,0049,0046,2048,1048,1085.179
05 abr 202448,0048,6747,1347,3047,3021.353
04 abr 202447,0048,8547,0047,9047,90247.851
03 abr 202445,4047,8045,4046,1046,10155.072
02 abr 202445,0046,0044,2046,0046,00360.539
28 mar 202443,9045,0043,6744,0544,05377.216
27 mar 202442,0043,1041,8442,5042,50267.743
26 mar 202442,4042,5041,6842,8042,8040.018
25 mar 202442,0042,4641,6742,1542,15122.736
22 mar 202442,6042,6041,0041,6041,60319.780
21 mar 202442,4043,6041,0041,6041,60258.520
20 mar 202441,5042,0041,5042,4042,4015.700
19 mar 202441,7641,7641,7642,7042,70716
18 mar 202443,0843,0841,6142,1542,1544.335
15 mar 202441,6042,3941,5042,0042,0047.561
14 mar 202443,5043,5041,5042,5542,5554.846
13 mar 202443,7043,7041,5041,5041,5063.584
12 mar 202443,9044,0041,9444,0044,0052.285
11 mar 202442,6143,1742,2542,7542,7543.778
08 mar 202442,5042,8441,6042,5542,55449.031
07 mar 202442,1043,1142,0042,7042,7025.571
06 mar 202442,0043,1142,0042,5542,55124.741
05 mar 202442,0043,1642,0042,0042,006991
04 mar 202442,5543,3042,3243,0043,0064.366
01 mar 202444,0044,0043,1743,0543,0537.534
29 feb 202443,0044,0042,3743,0543,0516.380
28 feb 202443,0043,0041,4142,0042,006007
27 feb 202441,9042,9041,3542,9042,9053.776
26 feb 202442,6342,7241,4142,0042,0067.827
23 feb 202441,2042,9840,0042,0042,00664.250
22 feb 202443,9043,9042,9043,4043,40394.832
21 feb 202442,2342,9042,1043,0043,00133.518
20 feb 202442,4042,4741,1042,0042,0083.075
19 feb 202444,0044,0042,9243,4043,40364
16 feb 202443,0043,4542,2043,0543,0535.694
15 feb 202441,1042,3041,1041,9541,95202.296
14 feb 202441,5041,7641,1141,7041,7053.893
13 feb 202441,0042,0040,6942,0042,0030.160
12 feb 202442,3042,8040,2141,5541,5515.910
09 feb 202441,0041,3037,5041,4041,40441.676
08 feb 202443,0043,0040,1541,2541,25103.485
07 feb 202443,0044,0042,0042,7042,70158.667
06 feb 202443,9044,2041,1041,1041,10139.961
05 feb 202442,0044,0042,0043,0543,0573.216
02 feb 202443,9047,0042,0042,8042,803.473.611
01 feb 202442,7043,0442,4742,4042,4044.463
31 ene 202443,2243,2242,5643,6543,6518.448
30 ene 202442,6643,1942,6643,6543,6533.237
29 ene 202442,8043,5042,5043,8043,8047.458
26 ene 202443,0044,4042,9443,8543,8541.153
25 ene 202444,0344,1743,8943,9543,9532.710
24 ene 202443,8244,1743,2243,9543,9524.284
23 ene 202443,0043,9042,0043,6043,60229.902
22 ene 202441,5043,0041,0042,9542,95173.067
19 ene 202442,2043,0041,0142,7542,75109.166
18 ene 202444,8044,8041,0042,4542,45101.033
17 ene 202447,2047,3243,5044,9544,95610.787
16 ene 202449,0049,0045,9446,7546,7550.078
15 ene 202447,4249,0047,3048,1048,1037.028
12 ene 202448,2049,0048,2048,6048,6013.009
11 ene 202450,8050,8147,0748,0048,00141.908
10 ene 202450,9251,2250,9252,9052,909098
09 ene 202451,2251,2251,2252,9052,9022
08 ene 202451,6653,0051,0052,0052,00109.598
05 ene 202451,0051,4951,0052,9052,902858
04 ene 202452,0054,4050,8051,4051,4044.668
03 ene 202454,4054,4052,6654,0054,00148
02 ene 202452,6655,5252,6654,0054,0084.892
29 dic 202355,4055,4054,5055,4055,40175.002
28 dic 202354,3355,0053,1554,5054,503618
27 dic 202353,1555,0053,1554,0054,0067.732
22 dic 202355,0055,0053,0053,5053,50310.888
21 dic 202353,8054,9053,3454,9054,9044.394
20 dic 202353,8055,0053,1054,0054,0038.408
19 dic 202353,8055,0052,0454,0054,0071.120
18 dic 202358,0058,0052,0052,0052,0070.004
15 dic 202357,8057,8054,2057,0057,001.052.034
14 dic 202357,0057,0054,5255,6055,6048.592
13 dic 202358,0058,0054,4056,1056,1016.804
12 dic 202359,0059,0054,3956,1056,1037.117
11 dic 202361,0062,6654,3157,9057,9087.151
08 dic 202361,1061,1061,1062,0062,0030
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...