Automatic Data Processing, Inc. (0HJI.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:28PM BST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 243.54 | 244.98 | 243.00 | 244.80 | 244.80 | 109 |
| 08 may 2024 | 244.89 | 245.09 | 241.29 | 242.03 | 242.03 | 1,033 |
| 07 may 2024 | 243.37 | 245.01 | 242.59 | 245.01 | 245.01 | 9,178 |
| 03 may 2024 | 242.88 | 243.44 | 239.41 | 241.05 | 241.05 | 738 |
| 02 may 2024 | 246.95 | 246.96 | 241.04 | 241.66 | 241.66 | 2,809 |
| 01 may 2024 | 242.00 | 253.52 | 242.00 | 251.67 | 251.67 | 1,896 |
| 30 abr 2024 | 243.98 | 244.50 | 242.99 | 243.00 | 243.00 | 725 |
| 29 abr 2024 | 244.20 | 244.82 | 243.34 | 244.04 | 244.04 | 871 |
| 26 abr 2024 | 244.40 | 246.73 | 243.77 | 245.01 | 245.01 | 537 |
| 25 abr 2024 | 248.90 | 250.30 | 244.88 | 246.48 | 246.48 | 1,532 |
| 24 abr 2024 | 244.03 | 246.44 | 244.03 | 246.37 | 246.37 | 3,133 |
| 23 abr 2024 | 247.07 | 247.90 | 246.12 | 247.05 | 247.05 | 1,847 |
| 22 abr 2024 | 243.31 | 247.03 | 243.31 | 246.92 | 246.92 | 756,004 |
| 19 abr 2024 | 244.40 | 244.40 | 242.57 | 242.93 | 242.93 | 812 |
| 18 abr 2024 | 243.93 | 244.50 | 241.94 | 241.94 | 241.94 | 1,622 |
| 17 abr 2024 | 245.68 | 245.68 | 242.34 | 243.35 | 243.35 | 1,907 |
| 16 abr 2024 | 245.01 | 245.35 | 243.62 | 244.09 | 244.09 | 1,150 |
| 15 abr 2024 | 246.46 | 247.31 | 244.16 | 244.16 | 244.16 | 2,826 |
| 12 abr 2024 | 243.07 | 243.90 | 242.00 | 243.27 | 243.27 | 2,398 |
| 11 abr 2024 | 247.00 | 247.00 | 243.05 | 245.57 | 245.57 | 716 |
| 10 abr 2024 | 248.34 | 248.51 | 244.58 | 246.37 | 246.37 | 2,459 |
| 09 abr 2024 | 248.14 | 249.00 | 246.72 | 248.22 | 248.22 | 1,412 |
| 08 abr 2024 | 244.37 | 246.46 | 244.27 | 246.36 | 246.36 | 1,269 |
| 05 abr 2024 | 241.95 | 245.81 | 241.63 | 245.08 | 245.08 | 2,002 |
| 04 abr 2024 | 247.43 | 247.87 | 245.56 | 245.56 | 245.56 | 1,451 |
| 03 abr 2024 | 248.26 | 248.34 | 245.30 | 245.91 | 245.91 | 1,508 |
| 02 abr 2024 | 240.25 | 248.65 | 239.76 | 247.32 | 247.32 | 3,847 |
| 28 mar 2024 | 250.35 | 251.10 | 249.08 | 249.78 | 249.78 | 2,834 |
| 27 mar 2024 | 246.15 | 249.32 | 245.79 | 247.76 | 247.76 | 876 |
| 26 mar 2024 | 243.84 | 244.93 | 243.11 | 244.83 | 244.83 | 2,723 |
| 25 mar 2024 | 247.55 | 248.12 | 244.45 | 244.46 | 244.46 | 1,491 |
| 22 mar 2024 | 250.35 | 250.37 | 247.03 | 248.07 | 248.07 | 1,300 |
| 21 mar 2024 | 248.60 | 250.48 | 248.24 | 250.43 | 250.43 | 5,672 |
| 20 mar 2024 | 245.48 | 247.55 | 244.77 | 247.24 | 247.24 | 1,523 |
| 19 mar 2024 | 242.35 | 243.39 | 241.16 | 243.39 | 243.39 | 335,274 |
| 18 mar 2024 | 242.93 | 244.24 | 242.52 | 242.70 | 242.70 | 2,904 |
| 15 mar 2024 | 243.40 | 243.93 | 239.07 | 239.40 | 239.40 | 3,881 |
| 14 mar 2024 | 244.71 | 245.03 | 242.41 | 243.88 | 243.88 | 3,262 |
| 13 mar 2024 | 244.57 | 245.15 | 243.52 | 244.30 | 244.30 | 1,021 |
| 12 mar 2024 | 243.80 | 245.66 | 242.61 | 244.38 | 244.38 | 1,702 |
| 11 mar 2024 | 242.40 | 244.39 | 241.83 | 244.39 | 244.39 | 247,333 |
| 08 mar 2024 | 243.90 | 244.25 | 241.80 | 243.99 | 243.99 | 502,789 |
| 07 mar 2024 | 245.50 | 245.97 | 243.65 | 244.00 | 244.00 | 1,431 |
| 07 mar 2024 | 1.4 Dividendo | |||||
| 06 mar 2024 | 244.83 | 246.19 | 243.31 | 243.78 | 242.38 | 2,345 |
| 05 mar 2024 | 244.73 | 245.60 | 242.70 | 243.28 | 241.88 | 2,217 |
| 04 mar 2024 | 247.28 | 249.00 | 244.12 | 245.37 | 243.96 | 2,971 |
| 01 mar 2024 | 249.43 | 250.15 | 248.52 | 249.63 | 248.20 | 3,234 |
| 29 feb 2024 | 253.67 | 253.70 | 250.10 | 251.23 | 249.79 | 1,955 |
| 28 feb 2024 | 250.56 | 251.80 | 250.31 | 250.88 | 249.44 | 490 |
| 27 feb 2024 | 252.67 | 253.21 | 250.22 | 250.27 | 248.84 | 1,825 |
| 26 feb 2024 | 256.14 | 256.57 | 254.03 | 254.53 | 253.07 | 374 |
| 23 feb 2024 | 255.37 | 256.02 | 255.03 | 255.68 | 254.22 | 194 |
| 22 feb 2024 | 254.39 | 255.50 | 253.56 | 255.05 | 253.59 | 1,153 |
| 21 feb 2024 | 253.65 | 253.65 | 251.84 | 252.87 | 251.42 | 2,816 |
| 20 feb 2024 | 253.74 | 254.55 | 253.29 | 253.65 | 252.19 | 3,813 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 252.05 | 254.29 | 250.90 | 254.29 | 252.83 | 520 |
| 15 feb 2024 | 251.60 | 252.66 | 251.10 | 252.41 | 250.96 | 882 |
| 14 feb 2024 | 249.59 | 251.07 | 249.22 | 249.37 | 247.94 | 192,606 |
| 13 feb 2024 | 250.07 | 250.58 | 248.25 | 248.27 | 246.84 | 268,670 |
| 12 feb 2024 | 249.74 | 250.65 | 249.53 | 250.65 | 249.21 | 1,948 |
| 09 feb 2024 | 250.71 | 251.03 | 249.13 | 249.27 | 247.84 | 1,444 |
| 08 feb 2024 | 249.44 | 250.60 | 248.50 | 250.27 | 248.83 | 819 |
| 07 feb 2024 | 252.07 | 252.44 | 250.43 | 251.51 | 250.07 | 1,101 |
| 06 feb 2024 | 248.97 | 251.74 | 248.58 | 250.30 | 248.86 | 1,489 |
| 05 feb 2024 | 248.59 | 248.71 | 246.26 | 247.87 | 246.45 | 2,599 |
| 02 feb 2024 | 247.54 | 249.51 | 246.84 | 248.21 | 246.78 | 1,268 |
| 01 feb 2024 | 245.00 | 246.24 | 242.00 | 244.90 | 243.49 | 2,047 |
| 31 ene 2024 | 246.41 | 251.00 | 244.13 | 248.22 | 246.79 | 3,193 |
| 30 ene 2024 | 235.88 | 238.61 | 235.29 | 238.44 | 237.07 | 1,980 |
| 29 ene 2024 | 234.68 | 236.45 | 234.38 | 236.17 | 234.81 | 667 |
| 26 ene 2024 | 236.79 | 237.47 | 235.63 | 235.75 | 234.40 | 376 |
| 25 ene 2024 | 239.37 | 240.25 | 236.90 | 236.90 | 235.54 | 6,072 |
| 24 ene 2024 | 241.13 | 241.54 | 238.47 | 238.63 | 237.26 | 1,392 |
| 23 ene 2024 | 239.40 | 240.18 | 238.52 | 239.73 | 238.35 | 3,041 |
| 22 ene 2024 | 238.69 | 240.13 | 238.08 | 239.70 | 238.32 | 627 |
| 19 ene 2024 | 236.08 | 239.04 | 235.05 | 239.04 | 237.67 | 172,262 |
| 18 ene 2024 | 235.39 | 236.70 | 234.13 | 234.36 | 233.01 | 67,258 |
| 17 ene 2024 | 236.45 | 236.91 | 234.65 | 234.65 | 233.30 | 813 |
| 16 ene 2024 | 235.38 | 235.95 | 233.85 | 234.18 | 232.84 | 60,391 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 236.65 | 237.29 | 234.50 | 235.63 | 234.28 | 991 |
| 11 ene 2024 | 235.45 | 235.80 | 232.42 | 232.96 | 231.62 | 98,944 |
| 10 ene 2024 | 235.22 | 236.00 | 234.44 | 235.64 | 234.29 | 6,123 |
| 09 ene 2024 | 237.50 | 237.50 | 234.89 | 235.91 | 234.56 | 251,827 |
| 08 ene 2024 | 235.55 | 236.63 | 235.01 | 236.12 | 234.76 | 642 |
| 05 ene 2024 | 232.79 | 234.90 | 232.59 | 234.04 | 232.70 | 231 |
| 04 ene 2024 | 233.65 | 235.01 | 233.58 | 234.01 | 232.67 | 2,066 |
| 03 ene 2024 | 233.70 | 233.93 | 231.75 | 233.32 | 231.98 | 497 |
| 02 ene 2024 | 233.24 | 233.78 | 231.92 | 232.78 | 231.44 | 2,391 |
| 29 dic 2023 | 232.55 | 233.28 | 231.89 | 232.40 | 231.07 | 95 |
| 28 dic 2023 | 232.65 | 233.36 | 231.73 | 232.43 | 231.10 | 779 |
| 27 dic 2023 | 232.15 | 232.51 | 231.64 | 231.87 | 230.53 | 105 |
| 22 dic 2023 | 228.99 | 231.49 | 228.55 | 231.49 | 230.16 | 171,914 |
| 21 dic 2023 | 231.69 | 232.23 | 227.32 | 228.64 | 227.33 | 211,283 |
| 20 dic 2023 | 233.51 | 235.35 | 232.33 | 235.01 | 233.66 | 1,321 |
| 19 dic 2023 | 234.82 | 235.87 | 234.25 | 234.82 | 233.47 | 1,654 |
| 18 dic 2023 | 235.90 | 236.34 | 234.18 | 235.67 | 234.32 | 703 |
| 15 dic 2023 | 236.94 | 236.94 | 236.94 | 236.94 | 235.58 | 4,255 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.