Mercados españoles cerrados

Vistry Group PLC (VTY.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.306,00+4,00 (+0,31%)
Al cierre: 06:43PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20241295,001309,281279,001306,001306,00986.755
16 may 20241300,001317,001283,001302,001302,001.594.198
15 may 20241265,001299,0012,651291,001291,001.618.357
14 may 20241267,001383,001245,001261,001261,001.101.408
13 may 20241290,001303,001254,841264,001264,001.587.430
10 may 20241288,001304,001279,001295,001295,001.610.248
09 may 20241275,001285,001263,001275,001275,001.363.694
08 may 20241269,001288,001257,001275,001275,001.190.416
07 may 20241300,001307,001270,001270,001270,001.540.787
03 may 20241232,001287,001217,001287,001287,001.327.127
02 may 20241208,001243,001208,001225,001225,001.117.328
01 may 20241232,001235,001195,001201,001201,00607.944
30 abr 20241193,001206,241166,001198,001198,001.241.646
29 abr 20241175,001195,011092,001193,001193,002.601.601
26 abr 20241149,001174,001144,001174,001174,00982.270
25 abr 20241148,001163,001132,001139,001139,00825.371
24 abr 20241152,001169,001135,001144,001144,001.059.726
23 abr 20241123,001192,001123,001162,001162,001.736.135
22 abr 20241114,001137,001114,001119,001119,00429.737
19 abr 20241117,001126,001098,501114,001114,00480.074
18 abr 20241122,001129,001111,001127,001127,001.200.244
17 abr 20241116,001124,001102,001116,001116,00851.244
16 abr 20241128,001135,001106,001119,001119,00607.754
15 abr 20241150,001169,001138,001152,001152,00718.616
12 abr 20241191,001200,001145,001148,001148,001.044.399
11 abr 20241160,001168,001133,001152,001152,00622.308
10 abr 20241182,001188,001148,001164,001164,002.811.805
09 abr 20241187,001194,001168,501170,001170,00867.711
08 abr 20241186,001203,001186,001191,001191,00770.256
05 abr 20241190,001196,001180,001188,001188,00470.783
04 abr 20241202,001215,001199,001211,001211,00602.900
03 abr 20241208,001215,001186,001198,001198,001.396.247
02 abr 20241240,001244,001203,001206,001206,00962.302
28 mar 20241235,001250,001218,001230,001230,00785.780
27 mar 20241230,001237,001214,001237,001237,001.247.654
26 mar 20241215,001231,001197,001231,001231,00717.627
25 mar 20241246,001246,001206,001214,001214,001.239.655
22 mar 20241244,001253,001238,001244,001244,00865.713
21 mar 20241246,001258,001225,001250,001250,001.110.093
20 mar 20241208,001224,001198,001217,001217,002.492.437
19 mar 20241215,001225,441196,001213,001213,002.137.243
18 mar 20241204,001222,001197,001210,001210,001.118.153
15 mar 20241220,001235,001196,561200,001200,002.927.111
14 mar 20241131,001231,001098,001207,001207,003.446.195
13 mar 20241119,001125,001102,001116,001116,001.544.650
12 mar 20241100,001121,001098,001113,001113,00780.051
11 mar 20241108,001122,001099,001108,001108,001.141.911
08 mar 20241116,001120,001100,001109,001109,00959.936
07 mar 20241105,001124,001105,001120,001120,00689.290
06 mar 20241102,001133,001097,491111,001111,001.474.463
05 mar 20241081,001104,001079,001102,001102,00827.138
04 mar 20241099,001111,851079,401092,001092,001.245.362
01 mar 20241053,001133,001051,001106,001106,002.394.006
29 feb 20241003,001054,001003,001051,001051,003.263.722
28 feb 20241007,001017,00994,50999,00999,00779.891
27 feb 20241009,001016,001001,001012,001012,001.571.868
26 feb 20241005,001030,00992,001009,001009,002.056.354
23 feb 20241027,001034,001018,001025,001025,002.216.784
22 feb 20241014,001020,001001,001020,001020,002.696.987
21 feb 20241003,001007,00989,051003,001003,001.691.721
20 feb 2024985,00994,00978,00988,50988,50628.589
19 feb 2024988,00994,00980,50986,00986,00388.513
16 feb 2024985,50996,00971,50986,00986,003.375.943
15 feb 2024972,50979,00961,50979,00979,00977.516
14 feb 2024949,00970,00948,00964,00964,002.088.094
13 feb 2024985,00987,00945,00949,50949,501.260.765
12 feb 2024983,50990,00979,00986,00986,001.851.034
09 feb 2024976,50986,50971,25981,50981,50525.676
08 feb 2024993,00998,50973,50973,50973,501.435.088
07 feb 2024984,001007,00981,00991,50991,501.488.728
06 feb 2024982,00992,00971,50985,00985,001.443.095
05 feb 2024992,001003,00971,50972,00972,001.106.182
02 feb 2024995,001013,00984,50992,00992,001.035.135
01 feb 2024994,501012,00979,50983,50983,501.291.068
31 ene 2024995,001013,00993,001005,001005,001.966.425
30 ene 2024983,50995,00979,25992,00992,00849.880
29 ene 2024976,00987,00962,50981,00981,00764.987
26 ene 2024965,00977,00956,00976,00976,00907.167
25 ene 2024945,50968,00940,00961,00961,001.422.683
24 ene 2024935,50945,50925,50945,50945,501.499.300
23 ene 2024941,00956,00930,00933,50933,501.178.999
22 ene 2024920,50945,00914,50934,50934,501.851.836
19 ene 2024944,00948,00908,50911,00911,004.452.048
18 ene 2024940,00966,00934,00943,00943,001.625.743
17 ene 2024950,00950,00928,50938,50938,501.012.249
16 ene 2024963,00967,50956,00960,00960,002.312.725
15 ene 2024969,50980,00964,38972,00972,001.023.952
12 ene 2024995,00999,00957,50972,00972,002.038.364
11 ene 20241004,001010,00967,50967,50967,502.132.823
10 ene 2024961,001008,12961,00993,00993,001.694.678
09 ene 2024967,00974,50949,00959,00959,001.642.836
08 ene 2024915,50971,50914,00965,50965,501.510.573
05 ene 2024893,00909,67888,00904,00904,00759.389
04 ene 2024893,50909,00893,50902,00902,00703.240
03 ene 2024909,00914,00892,00896,00896,00820.084
02 ene 2024921,50932,00908,00909,50909,50649.898
29 dic 2023917,00925,00914,00917,50917,50193.855
28 dic 2023933,50933,50912,50916,00916,00491.115
27 dic 2023919,00933,50910,00928,00928,00538.144
22 dic 2023901,00918,50895,50918,50918,50478.652
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...