Mercados españoles cerrados en 5 hrs 11 min

TruFin plc (TRU.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
85,00+0,50 (+0,59%)
A partir del 11:00AM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202486,0086,0084,5085,0085,0031.751
28 may 202483,0086,0083,5084,5084,50628.202
24 may 202483,0082,8082,5283,0083,0055.855
23 may 202483,0084,0082,5083,0083,00107.711
22 may 202481,5084,0082,0083,0083,00105.037
21 may 202482,5082,7579,0081,0081,00342.833
20 may 202482,0084,0080,0081,5081,5094.642
17 may 202480,0081,5079,6380,0080,0065.387
16 may 202480,0082,0078,0078,0078,0036.368
15 may 202480,0080,4078,0080,0080,00185.260
14 may 202478,5081,4075,5080,0080,00121.412
13 may 202477,0082,0076,2077,0077,00405.445
10 may 202473,0075,0072,3673,5073,5063.578
09 may 202473,0073,4572,0073,0073,00160.819
08 may 202473,5075,0071,5072,5072,50366.828
07 may 202471,5074,0071,0073,0073,00379.707
03 may 202471,5072,0071,0071,5071,5013.091
02 may 202469,5072,0069,0071,0071,001.721.970
01 may 202468,5070,0068,0070,0070,0038.117
30 abr 202468,5068,0068,0068,5068,50212
29 abr 202468,5069,0068,0068,5068,50124.198
26 abr 202468,0069,4465,5069,0069,00399.458
25 abr 202468,0066,5066,5066,5066,501
24 abr 202468,0068,0068,0068,0068,003153
23 abr 202468,0068,0067,0068,0068,00250.561
22 abr 202469,0069,2466,0066,5066,50134.029
19 abr 202469,0069,8068,0069,0069,00259.499
18 abr 202469,0069,8068,5069,0069,0050.884
17 abr 202471,0069,1568,0069,0069,00188.099
16 abr 202471,0069,0069,0071,0071,001000
15 abr 202471,0071,2067,5071,0071,0095.401
12 abr 202471,0070,1569,5071,0071,0046.544
11 abr 202471,0072,0068,5071,0071,0060.774
10 abr 202471,0071,0070,0071,0071,0077.573
09 abr 202471,0071,0070,0071,0071,0075.046
08 abr 202471,0070,2970,2971,0071,004000
05 abr 202471,0071,3070,0071,0071,00125.108
04 abr 202471,0072,0072,0071,0071,0011.792
03 abr 202471,0071,4070,0071,0071,00359.900
02 abr 202469,0073,0069,0071,0071,00272.630
28 mar 202469,0070,0068,0069,0069,0041.895
27 mar 202469,0068,7068,0068,5068,5027.664
26 mar 202471,5072,0066,5969,0069,00281.431
25 mar 202468,0070,0067,0069,0069,00251.925
22 mar 202466,5071,0064,0065,5065,5085.820
21 mar 202467,0069,0065,1369,0069,0067.883
20 mar 202465,0069,0065,8869,0069,0016.442
19 mar 202463,5065,0063,9964,5064,50150.485
18 mar 202462,0065,0062,0065,0065,00246.079
15 mar 202460,5061,0060,0060,5060,5021.878
14 mar 202459,0062,0058,0060,5060,50156.548
13 mar 202457,0059,0056,5059,0059,00191.266
12 mar 202455,0058,0054,6557,0057,00381.512
11 mar 202455,0055,5054,9055,0055,00374.143
08 mar 202455,0055,0054,1555,0055,0015.368
07 mar 202455,0055,2754,1055,0055,00213.621
06 mar 202455,5055,7055,0055,0055,00259.573
05 mar 202454,5056,0055,1055,5055,50158.117
04 mar 202451,5056,0052,0055,0055,00667.193
01 mar 202451,5051,5551,0051,5051,5016.150
29 feb 202451,5052,0050,0051,5051,50517
28 feb 202451,5053,0051,0053,0053,0038.974
27 feb 202451,0051,3551,0051,5051,50116.680
26 feb 202451,0052,0050,0051,0051,0013.253
23 feb 202451,0051,4450,3051,0051,0020.668
22 feb 202450,0052,0050,0052,0052,00678.665
21 feb 202450,0048,9048,0048,0048,0072.699
20 feb 202450,0048,0048,0050,0050,002499
19 feb 202450,0050,0050,0050,0050,00-
16 feb 202450,0048,1148,0050,0050,0080.000
15 feb 202450,0052,0052,0050,0050,001
14 feb 202450,0048,9948,0050,0050,0021.310
13 feb 202450,0052,0048,0052,0052,008894
12 feb 202450,0049,3048,0050,0050,0010.247
09 feb 202450,0052,0048,0050,5050,50103.254
08 feb 202449,5051,0048,0050,0050,0062.040
07 feb 202448,0048,7547,0048,0048,0066.783
06 feb 202448,5049,0048,0048,0048,00207.594
05 feb 202448,5048,0048,0048,5048,502713
02 feb 202448,5048,0248,0048,5048,508917
01 feb 202448,5049,0049,0048,5048,50193
31 ene 202449,0050,0048,0050,0050,0031.304
30 ene 202449,0050,0048,0450,0050,001605
29 ene 202449,0049,0049,0049,0049,004820
26 ene 202447,5049,4847,5049,0049,00703.098
25 ene 202447,5048,0047,2647,5047,5015.980
24 ene 202447,0049,0046,5047,5047,5028.781
23 ene 202445,0048,0044,0047,0047,00395.792
22 ene 202446,0044,5043,2045,0045,0044.399
19 ene 202445,5045,0044,0045,0045,00119.853
18 ene 202446,0045,4445,0045,5045,505092
17 ene 202446,0045,0043,0046,0046,0031.089
16 ene 202446,0045,0045,0046,0046,0083
15 ene 202446,0147,0045,2046,0046,0028.631
12 ene 202448,5047,0046,0046,5046,5015.307
11 ene 202448,5049,8047,0048,5048,508237
10 ene 202448,5049,8046,0048,5048,5022.833
09 ene 202448,5048,0047,0048,5048,5012.470
08 ene 202448,5047,0047,0048,5048,501395
05 ene 202448,5050,0046,0048,5048,50138.048
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...