ISS A/S (0QRS.L)
LSE - LSE Precio retrasado. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 06:18PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 120.90 | 121.60 | 119.30 | 120.77 | 120.77 | 13,132 |
| 27 jun 2024 | 121.90 | 122.00 | 120.70 | 121.60 | 121.60 | 12,492 |
| 26 jun 2024 | 125.90 | 126.40 | 121.20 | 122.30 | 122.30 | 122,148 |
| 25 jun 2024 | 128.60 | 129.40 | 124.70 | 127.30 | 127.30 | 18,051 |
| 24 jun 2024 | 127.85 | 129.20 | 127.30 | 128.35 | 128.35 | 10,993 |
| 21 jun 2024 | 129.50 | 130.70 | 126.10 | 128.15 | 128.15 | 12,083 |
| 20 jun 2024 | 128.40 | 130.10 | 127.90 | 128.60 | 128.60 | 89,115 |
| 19 jun 2024 | 128.80 | 129.80 | 128.10 | 128.58 | 128.58 | 8,713 |
| 18 jun 2024 | 128.20 | 128.70 | 127.00 | 128.60 | 128.60 | 10,952 |
| 17 jun 2024 | 126.05 | 128.10 | 125.70 | 127.09 | 127.09 | 180,735 |
| 14 jun 2024 | 128.80 | 128.50 | 125.00 | 125.40 | 125.40 | 12,436 |
| 13 jun 2024 | 132.70 | 132.40 | 128.20 | 128.20 | 128.20 | 3,575 |
| 12 jun 2024 | 129.30 | 132.90 | 130.00 | 130.31 | 130.31 | 14,469 |
| 11 jun 2024 | 131.15 | 131.50 | 129.10 | 130.24 | 130.24 | 34,825 |
| 10 jun 2024 | 131.85 | 131.90 | 130.50 | 131.09 | 131.09 | 14,764 |
| 07 jun 2024 | 134.25 | 135.00 | 132.00 | 133.25 | 133.25 | 19,335 |
| 06 jun 2024 | 133.10 | 134.60 | 132.40 | 133.20 | 133.20 | 14,996 |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 135.75 | 136.70 | 131.90 | 133.30 | 133.30 | 14,121 |
| 03 jun 2024 | 134.05 | 136.20 | 133.70 | 135.60 | 135.60 | 16,723 |
| 31 may 2024 | 132.10 | 133.90 | 132.10 | 133.04 | 133.04 | 24,618 |
| 30 may 2024 | 131.05 | 133.20 | 131.10 | 132.14 | 132.14 | 14,422 |
| 29 may 2024 | 132.80 | 132.90 | 131.00 | 131.50 | 131.50 | 12,141 |
| 28 may 2024 | 133.00 | 134.30 | 132.60 | 133.00 | 133.00 | 236,215 |
| 24 may 2024 | 128.30 | 130.70 | 128.70 | 130.15 | 130.15 | 6,469 |
| 23 may 2024 | 127.35 | 129.80 | 126.50 | 129.10 | 129.10 | 10,952 |
| 22 may 2024 | 129.90 | 130.10 | 127.30 | 128.40 | 128.40 | 8,433 |
| 21 may 2024 | 131.35 | 131.20 | 129.40 | 129.50 | 129.50 | 25,573 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 130.75 | 131.90 | 130.50 | 131.14 | 131.14 | 24,297 |
| 16 may 2024 | 128.90 | 131.80 | 128.80 | 131.60 | 131.60 | 47,153 |
| 15 may 2024 | 128.00 | 129.60 | 127.90 | 128.70 | 128.70 | 35,653 |
| 14 may 2024 | 125.90 | 128.00 | 126.60 | 127.53 | 127.53 | 14,531 |
| 13 may 2024 | 125.70 | 126.50 | 125.10 | 125.60 | 125.60 | 15,501 |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 122.85 | 124.10 | 123.00 | 123.90 | 123.90 | 64,262 |
| 07 may 2024 | 124.70 | 124.50 | 122.50 | 122.70 | 122.70 | 15,923 |
| 03 may 2024 | 123.35 | 124.10 | 122.20 | 123.15 | 123.15 | 8,594 |
| 02 may 2024 | 128.60 | 128.20 | 120.90 | 122.70 | 122.70 | 35,003 |
| 01 may 2024 | 130.05 | 130.90 | 127.00 | 127.60 | 127.60 | 7,159 |
| 30 abr 2024 | 131.25 | 132.40 | 131.00 | 131.20 | 131.20 | 20,128 |
| 29 abr 2024 | 130.85 | 132.00 | 129.80 | 131.63 | 131.63 | 10,954 |
| 26 abr 2024 | 127.55 | 131.70 | 127.10 | 131.06 | 131.06 | 90,354 |
| 25 abr 2024 | 130.75 | 131.30 | 126.30 | 126.68 | 126.68 | 289,806 |
| 24 abr 2024 | 130.45 | 131.20 | 130.00 | 130.99 | 130.99 | 70,042 |
| 23 abr 2024 | 128.80 | 130.50 | 128.20 | 130.50 | 130.50 | 148,815 |
| 22 abr 2024 | 128.10 | 129.10 | 128.06 | 129.01 | 129.01 | 1,305,216 |
| 19 abr 2024 | 125.00 | 127.90 | 125.10 | 125.89 | 125.89 | 21,155 |
| 18 abr 2024 | 126.55 | 126.30 | 124.80 | 126.00 | 126.00 | 81,851 |
| 17 abr 2024 | 125.30 | 126.70 | 124.90 | 125.81 | 125.81 | 56,617 |
| 16 abr 2024 | 126.85 | 126.50 | 124.20 | 125.37 | 125.37 | 39,006 |
| 15 abr 2024 | 127.35 | 130.60 | 126.70 | 129.28 | 129.28 | 185,008 |
| 12 abr 2024 | 121.80 | 123.70 | 122.07 | 123.10 | 123.10 | 37,304 |
| 12 abr 2024 | 2.3 Dividendo | |||||
| 11 abr 2024 | 124.30 | 125.60 | 123.60 | 124.42 | 122.12 | 118,728 |
| 10 abr 2024 | 124.60 | 126.00 | 123.60 | 124.23 | 121.94 | 99,823 |
| 09 abr 2024 | 124.70 | 126.00 | 124.39 | 124.40 | 122.10 | 65,334 |
| 08 abr 2024 | 123.05 | 124.20 | 123.30 | 124.19 | 121.89 | 366,447 |
| 05 abr 2024 | 123.15 | 123.30 | 121.10 | 123.19 | 120.91 | 125,069 |
| 04 abr 2024 | 124.80 | 125.10 | 123.30 | 123.41 | 121.13 | 40,703 |
| 03 abr 2024 | 125.10 | 125.20 | 123.60 | 124.58 | 122.28 | 41,493 |
| 02 abr 2024 | 125.60 | 126.90 | 125.00 | 125.21 | 122.90 | 1,638,263 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 124.80 | 125.86 | 124.85 | 125.70 | 123.38 | 50,004 |
| 26 mar 2024 | 123.68 | 125.95 | 123.35 | 125.25 | 122.93 | 133,518 |
| 25 mar 2024 | 124.40 | 124.85 | 123.40 | 123.46 | 121.18 | 411,537 |
| 22 mar 2024 | 123.57 | 124.80 | 123.65 | 124.31 | 122.01 | 54,135 |
| 21 mar 2024 | 124.45 | 124.85 | 122.95 | 123.73 | 121.44 | 48,029 |
| 20 mar 2024 | 123.82 | 124.50 | 123.45 | 124.01 | 121.71 | 52,924 |
| 19 mar 2024 | 122.90 | 124.80 | 122.55 | 124.23 | 121.93 | 327,109 |
| 18 mar 2024 | 122.05 | 123.60 | 122.45 | 123.55 | 121.27 | 41,283 |
| 15 mar 2024 | 122.00 | 122.55 | 122.00 | 122.30 | 120.04 | 179,432 |
| 14 mar 2024 | 121.47 | 122.45 | 121.25 | 122.22 | 119.96 | 61,427 |
| 13 mar 2024 | 123.03 | 122.90 | 121.15 | 121.52 | 119.27 | 88,131 |
| 12 mar 2024 | 122.30 | 123.35 | 121.80 | 122.16 | 119.90 | 680,129 |
| 11 mar 2024 | 122.60 | 122.60 | 121.70 | 121.72 | 119.47 | 1,382,077 |
| 08 mar 2024 | 122.85 | 123.30 | 122.00 | 122.81 | 120.54 | 104,096 |
| 07 mar 2024 | 121.63 | 123.70 | 121.50 | 123.06 | 120.79 | 429,089 |
| 06 mar 2024 | 121.93 | 122.30 | 121.65 | 121.97 | 119.71 | 20,117 |
| 05 mar 2024 | 123.72 | 123.82 | 120.95 | 123.61 | 121.33 | 16,055 |
| 04 mar 2024 | 122.95 | 124.25 | 122.75 | 124.05 | 121.76 | 359,842 |
| 01 mar 2024 | 123.63 | 124.55 | 122.40 | 123.51 | 121.23 | 97,701 |
| 29 feb 2024 | 126.30 | 125.90 | 122.45 | 124.00 | 121.71 | 272,803 |
| 28 feb 2024 | 128.05 | 128.30 | 125.60 | 127.95 | 125.58 | 889,966 |
| 27 feb 2024 | 125.28 | 128.40 | 124.80 | 128.20 | 125.83 | 87,384 |
| 26 feb 2024 | 123.57 | 126.45 | 123.70 | 126.29 | 123.95 | 48,429 |
| 23 feb 2024 | 128.00 | 127.80 | 123.75 | 123.81 | 121.52 | 97,356 |
| 22 feb 2024 | 134.50 | 133.50 | 122.95 | 127.42 | 125.06 | 450,971 |
| 21 feb 2024 | 135.57 | 138.45 | 135.75 | 138.30 | 135.74 | 65,070 |
| 20 feb 2024 | 137.32 | 137.55 | 135.70 | 136.05 | 133.54 | 67,855 |
| 19 feb 2024 | 134.00 | 137.20 | 134.61 | 137.20 | 134.66 | 60,065 |
| 16 feb 2024 | 133.57 | 134.90 | 133.50 | 134.10 | 131.62 | 23,391 |
| 15 feb 2024 | 131.32 | 133.41 | 131.45 | 132.06 | 129.62 | 377,746 |
| 14 feb 2024 | 130.35 | 131.00 | 129.85 | 130.65 | 128.24 | 191,176 |
| 13 feb 2024 | 130.75 | 130.80 | 128.75 | 129.52 | 127.12 | 18,311 |
| 12 feb 2024 | 130.95 | 132.15 | 130.55 | 130.63 | 128.22 | 301,225 |
| 09 feb 2024 | 131.68 | 132.15 | 130.35 | 130.51 | 128.10 | 14,279 |
| 08 feb 2024 | 129.73 | 131.47 | 129.60 | 131.00 | 128.58 | 31,102 |
| 07 feb 2024 | 129.43 | 130.95 | 129.15 | 129.53 | 127.14 | 19,603 |
| *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.