U.S. markets closed

The Progressive Corporation (0KOC.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
204.37+1.38 (+0.68%)
Al cierre: 06:51PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024200.00208.79200.00204.37204.371,876
13 jun 2024203.45204.57202.50202.99202.992,922
12 jun 2024208.49208.49202.93202.93202.9316,104
11 jun 2024209.94209.98207.49208.01208.01877
10 jun 2024211.90212.59209.49210.09210.092,629
07 jun 2024214.52216.36214.24214.59214.595,626
06 jun 2024213.55214.40211.62211.77211.773,630
05 jun 2024212.63213.15210.36210.92210.922,093
04 jun 2024209.27211.32208.86210.47210.47688
03 jun 2024211.49211.78207.78207.82207.821,795
31 may 2024207.99210.01207.35209.58209.581,513
30 may 2024204.00206.37203.19206.37206.37730
29 may 2024202.71204.54201.91202.79202.791,574
28 may 2024203.59205.56202.88205.17205.1762,287
24 may 2024203.46204.77203.37204.00204.00772
23 may 2024206.00207.46203.43203.44203.443,366
22 may 2024209.18209.71206.70207.00207.00836
21 may 2024209.65211.14207.96209.66209.66751
20 may 2024209.50209.50207.26207.26207.26648
17 may 2024208.62209.69207.46208.38208.38985
16 may 2024209.99211.00205.86206.97206.971,724
15 may 2024207.06212.83207.06209.82209.8257,514
14 may 2024211.99214.33211.00213.44213.441,060
13 may 2024216.94217.64212.95213.87213.871,333
10 may 2024214.92216.08214.39215.65215.651,145
09 may 2024214.69215.02214.03214.62214.62171
08 may 2024216.63217.61216.23216.56216.561,672
07 may 2024216.45216.45213.35214.00214.003,498
03 may 2024209.03209.31204.67206.15206.152,363
02 may 2024212.25212.96209.73209.73209.733,633
01 may 2024209.30213.31207.87213.04213.04545
30 abr 2024206.76210.24206.15207.59207.592,726
29 abr 2024207.42207.75206.25206.25206.25889
26 abr 2024209.50210.00205.64208.85208.851,335
25 abr 2024212.14212.14209.30211.03211.032,593
24 abr 2024214.11214.32209.76212.18212.181,390
23 abr 2024213.74215.20212.28214.59214.594,908
22 abr 2024215.42215.97213.15214.96214.962,374
19 abr 2024210.97215.15210.44214.27214.273,318
18 abr 2024209.36209.85208.59209.15209.151,674
17 abr 2024208.61209.99207.68208.31208.311,166
16 abr 2024209.53210.35206.84208.78208.781,527
15 abr 2024206.63208.95205.36206.35206.354,330
12 abr 2024203.00209.65203.00204.71204.718,767
11 abr 2024205.93206.99203.10203.77203.772,473
10 abr 2024203.63206.14202.88205.90205.902,112
09 abr 2024210.30211.00204.11204.71204.71277,530
08 abr 2024210.38210.92208.86210.76210.762,449
05 abr 2024210.43211.89209.55211.55211.552,373
04 abr 2024211.08212.17210.34210.34210.342,396
03 abr 2024210.46211.42209.94211.34211.341,229
03 abr 20240.1 Dividendo
02 abr 2024210.00210.54209.15209.59209.49158,111
28 mar 2024205.96208.20205.96206.93206.842,008
27 mar 2024205.20205.98204.51204.91204.821,447
26 mar 2024206.20207.77205.32205.73205.63332,963
25 mar 2024207.03207.03204.63206.01205.914,783
22 mar 2024205.76207.21205.53206.46206.361,897
21 mar 2024204.38206.58204.01206.14206.043,211
20 mar 2024205.89206.67205.15206.19206.091,871
19 mar 2024207.53207.87204.27205.25205.15225,749
18 mar 2024204.69207.15203.80206.31206.213,862
15 mar 2024201.49204.92199.63204.56204.466,354
14 mar 2024202.06202.06199.74200.00199.9078,101
13 mar 2024196.73200.00196.73198.26198.171,051
12 mar 2024197.39198.21195.89197.73197.648,775
11 mar 2024198.20198.43195.98196.54196.454,749
08 mar 2024196.12197.43194.57197.24197.1510,518
07 mar 2024195.93196.89194.00194.00193.911,280
06 mar 2024194.00195.84190.92195.10195.012,366
05 mar 2024189.95190.80189.43190.25190.165,950
04 mar 2024187.88188.61187.75188.26188.172,714
01 mar 2024189.31190.09186.99187.04186.957,614
29 feb 2024192.03192.22188.88189.97189.88391,311
28 feb 2024192.46193.40191.90191.90191.811,200
27 feb 2024192.41194.27189.79190.68190.592,175
26 feb 2024192.15193.38191.50192.73192.64648
23 feb 2024192.19192.35191.21191.21191.12743
22 feb 2024191.10191.76189.35191.76191.671,841
21 feb 2024191.32191.32188.01188.79188.70874
20 feb 2024191.37191.75189.19189.29189.204,641
19 feb 2024------
16 feb 2024189.24191.71189.24190.20190.111,408
15 feb 2024187.64189.21187.04189.05188.96915
14 feb 2024183.95188.04183.50187.32187.232,332
13 feb 2024183.66184.29181.65181.65181.56608
12 feb 2024182.65183.10181.90182.79182.701,594
09 feb 2024182.96183.96181.31182.62182.53151,592
08 feb 2024183.21184.24181.86182.63182.541,821
07 feb 2024181.14182.54180.46181.82181.731,124
06 feb 2024181.91182.00180.44180.44180.35336
05 feb 2024180.94181.99180.68181.99181.902,543
02 feb 2024180.36181.98180.16180.71180.632,883
01 feb 2024177.29178.77176.56178.28178.201,189
31 ene 2024180.60180.98178.01178.01177.931,700
30 ene 2024176.46179.28176.46179.08178.9958,348
29 ene 2024179.94180.34176.82176.91176.831,078
26 ene 2024178.64179.73177.97178.34178.25942
25 ene 2024178.39180.49176.20176.38176.302,535
24 ene 2024179.90181.71177.84178.94178.853,868
*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...