Humana Inc. (0J6Z.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:03PM BST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 366.87 | 367.55 | 361.47 | 366.34 | 366.34 | 405 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 375.01 | 376.64 | 362.73 | 366.17 | 366.17 | 216 |
| 02 jul 2024 | 371.63 | 377.83 | 371.63 | 375.50 | 375.50 | 1,058 |
| 01 jul 2024 | 373.46 | 379.91 | 373.46 | 373.46 | 373.46 | 200 |
| 28 jun 2024 | 370.50 | 386.70 | 370.50 | 373.14 | 373.14 | 648 |
| 28 jun 2024 | 0.885 Dividendo | |||||
| 27 jun 2024 | 360.64 | 361.09 | 358.54 | 359.72 | 358.84 | 380 |
| 26 jun 2024 | 358.50 | 360.86 | 355.50 | 360.10 | 359.21 | 564 |
| 25 jun 2024 | 355.66 | 358.77 | 355.66 | 357.80 | 356.92 | 291 |
| 24 jun 2024 | 355.74 | 357.37 | 354.17 | 356.41 | 355.53 | 117 |
| 21 jun 2024 | 357.95 | 360.33 | 355.13 | 356.84 | 355.96 | 257 |
| 20 jun 2024 | 351.94 | 357.85 | 349.55 | 357.85 | 356.97 | 401 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 355.55 | 357.97 | 355.30 | 356.52 | 355.64 | 836 |
| 17 jun 2024 | 355.55 | 356.58 | 353.56 | 355.74 | 354.87 | 141 |
| 14 jun 2024 | 354.40 | 358.10 | 353.39 | 357.36 | 356.48 | 20,222 |
| 13 jun 2024 | 353.40 | 355.70 | 350.01 | 355.70 | 354.82 | 1,466 |
| 12 jun 2024 | 351.77 | 354.52 | 348.98 | 350.75 | 349.89 | 25,174 |
| 11 jun 2024 | 351.43 | 353.99 | 349.45 | 351.00 | 350.14 | 277 |
| 10 jun 2024 | 349.01 | 351.00 | 343.74 | 348.79 | 347.93 | 243 |
| 07 jun 2024 | 356.71 | 356.71 | 350.75 | 351.98 | 351.11 | 107 |
| 06 jun 2024 | 358.14 | 365.01 | 353.92 | 354.21 | 353.34 | 587 |
| 05 jun 2024 | 359.97 | 362.91 | 357.23 | 360.13 | 359.24 | 328 |
| 04 jun 2024 | 362.18 | 363.79 | 358.00 | 362.10 | 361.21 | 83 |
| 03 jun 2024 | 358.89 | 363.88 | 355.95 | 363.17 | 362.28 | 469 |
| 31 may 2024 | 350.53 | 353.90 | 347.34 | 353.32 | 352.45 | 206 |
| 30 may 2024 | 345.11 | 352.49 | 343.22 | 350.92 | 350.06 | 147 |
| 29 may 2024 | 342.72 | 349.55 | 327.54 | 340.38 | 339.54 | 391 |
| 28 may 2024 | 349.90 | 350.60 | 348.01 | 349.47 | 348.61 | 274 |
| 24 may 2024 | 353.91 | 353.91 | 347.68 | 349.09 | 348.23 | 162 |
| 23 may 2024 | 354.45 | 354.45 | 350.76 | 353.55 | 352.69 | 610 |
| 22 may 2024 | 355.32 | 356.62 | 354.44 | 356.62 | 355.74 | 70 |
| 21 may 2024 | 353.16 | 356.36 | 353.16 | 354.56 | 353.69 | 64 |
| 20 may 2024 | 355.80 | 358.00 | 354.28 | 355.15 | 354.28 | 187 |
| 17 may 2024 | 355.15 | 356.05 | 352.63 | 355.39 | 354.52 | 234 |
| 16 may 2024 | 347.19 | 355.98 | 347.19 | 353.77 | 352.90 | 202 |
| 15 may 2024 | 345.25 | 347.04 | 343.06 | 344.27 | 343.43 | 180 |
| 14 may 2024 | 340.00 | 343.37 | 338.39 | 343.37 | 342.53 | 57 |
| 13 may 2024 | 335.41 | 344.26 | 332.25 | 339.84 | 339.00 | 284 |
| 10 may 2024 | 334.50 | 338.32 | 334.50 | 336.57 | 335.74 | 121 |
| 09 may 2024 | 326.05 | 334.99 | 324.73 | 332.30 | 331.49 | 444 |
| 08 may 2024 | 327.00 | 327.00 | 322.52 | 323.30 | 322.50 | 152 |
| 07 may 2024 | 320.54 | 323.73 | 319.19 | 323.08 | 322.29 | 363 |
| 03 may 2024 | 318.48 | 320.79 | 316.01 | 319.61 | 318.82 | 300 |
| 02 may 2024 | 315.60 | 319.81 | 314.68 | 318.14 | 317.36 | 435 |
| 01 may 2024 | 300.00 | 318.00 | 298.88 | 315.19 | 314.41 | 627 |
| 30 abr 2024 | 303.68 | 306.11 | 301.64 | 305.13 | 304.38 | 36 |
| 29 abr 2024 | 305.54 | 307.50 | 301.92 | 301.92 | 301.18 | 360 |
| 26 abr 2024 | 309.50 | 309.97 | 307.00 | 308.09 | 307.33 | 405 |
| 25 abr 2024 | 314.73 | 316.00 | 308.40 | 309.74 | 308.98 | 2,602 |
| 24 abr 2024 | 332.25 | 337.00 | 309.23 | 314.88 | 314.11 | 3,751 |
| 23 abr 2024 | 324.86 | 328.14 | 320.33 | 326.50 | 325.70 | 109 |
| 22 abr 2024 | 328.97 | 334.00 | 326.53 | 330.03 | 329.22 | 331 |
| 19 abr 2024 | 328.02 | 329.67 | 326.88 | 328.46 | 327.66 | 1,327 |
| 18 abr 2024 | 328.67 | 330.18 | 325.00 | 326.88 | 326.07 | 663 |
| 17 abr 2024 | 323.00 | 324.20 | 318.53 | 321.74 | 320.95 | 380 |
| 16 abr 2024 | 329.87 | 329.87 | 319.23 | 320.39 | 319.61 | 932 |
| 15 abr 2024 | 315.56 | 317.05 | 313.86 | 316.03 | 315.25 | 262 |
| 12 abr 2024 | 315.85 | 316.23 | 312.01 | 312.92 | 312.16 | 863 |
| 11 abr 2024 | 320.98 | 320.98 | 315.73 | 317.43 | 316.65 | 531 |
| 10 abr 2024 | 316.67 | 321.00 | 316.22 | 318.10 | 317.32 | 195 |
| 09 abr 2024 | 316.95 | 318.58 | 315.30 | 317.00 | 316.22 | 1,019 |
| 08 abr 2024 | 311.89 | 318.44 | 311.54 | 318.44 | 317.66 | 1,367 |
| 05 abr 2024 | 307.73 | 314.26 | 307.00 | 312.92 | 312.15 | 414 |
| 04 abr 2024 | 309.12 | 313.81 | 308.32 | 312.96 | 312.20 | 1,521 |
| 03 abr 2024 | 307.85 | 312.23 | 303.42 | 310.50 | 309.74 | 1,886 |
| 02 abr 2024 | 318.32 | 319.85 | 299.30 | 303.56 | 302.82 | 5,007 |
| 28 mar 2024 | 349.82 | 351.77 | 346.34 | 348.26 | 347.40 | 445 |
| 27 mar 2024 | 349.84 | 351.17 | 347.82 | 349.01 | 348.15 | 143 |
| 27 mar 2024 | 0.885 Dividendo | |||||
| 26 mar 2024 | 349.05 | 350.11 | 347.81 | 348.25 | 346.51 | 629 |
| 25 mar 2024 | 349.00 | 349.69 | 346.00 | 347.81 | 346.07 | 338 |
| 22 mar 2024 | 348.79 | 353.77 | 348.42 | 350.44 | 348.69 | 361 |
| 21 mar 2024 | 346.94 | 351.86 | 346.82 | 349.00 | 347.26 | 661 |
| 20 mar 2024 | 351.43 | 351.93 | 347.73 | 348.43 | 346.69 | 134 |
| 19 mar 2024 | 348.40 | 352.25 | 348.40 | 351.31 | 349.56 | 182 |
| 18 mar 2024 | 347.76 | 349.89 | 344.66 | 347.40 | 345.66 | 71,612 |
| 15 mar 2024 | 344.16 | 349.07 | 344.16 | 346.62 | 344.89 | 129 |
| 14 mar 2024 | 344.90 | 349.19 | 343.54 | 345.46 | 343.73 | 247 |
| 13 mar 2024 | 343.03 | 351.05 | 343.03 | 345.20 | 343.48 | 240 |
| 12 mar 2024 | 346.20 | 346.91 | 340.34 | 342.59 | 340.88 | 560 |
| 11 mar 2024 | 337.45 | 349.06 | 335.00 | 346.33 | 344.60 | 1,277 |
| 08 mar 2024 | 340.56 | 343.60 | 339.00 | 342.67 | 340.96 | 132 |
| 07 mar 2024 | 338.98 | 340.70 | 334.70 | 340.46 | 338.76 | 252 |
| 06 mar 2024 | 337.81 | 341.83 | 336.72 | 341.37 | 339.66 | 339 |
| 05 mar 2024 | 347.52 | 351.71 | 338.94 | 340.09 | 338.39 | 331 |
| 04 mar 2024 | 350.72 | 352.56 | 347.49 | 348.74 | 347.00 | 417 |
| 01 mar 2024 | 349.70 | 351.20 | 346.35 | 350.36 | 348.61 | 945 |
| 29 feb 2024 | 352.00 | 353.27 | 346.82 | 349.60 | 347.85 | 453 |
| 28 feb 2024 | 362.70 | 362.70 | 351.20 | 352.01 | 350.25 | 62,755 |
| 27 feb 2024 | 360.73 | 365.65 | 357.18 | 365.42 | 363.59 | 425 |
| 26 feb 2024 | 363.76 | 366.14 | 359.30 | 359.64 | 357.84 | 81 |
| 23 feb 2024 | 365.82 | 369.17 | 362.23 | 362.23 | 360.42 | 305 |
| 22 feb 2024 | 367.13 | 367.13 | 363.52 | 365.83 | 364.01 | 187 |
| 21 feb 2024 | 369.95 | 369.95 | 366.48 | 367.41 | 365.57 | 667 |
| 20 feb 2024 | 368.45 | 369.62 | 365.05 | 368.00 | 366.16 | 387 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 363.98 | 368.10 | 363.98 | 368.10 | 366.26 | 355 |
| 15 feb 2024 | 363.59 | 366.48 | 361.56 | 363.17 | 361.36 | 295 |
| *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.