Aeorema Communications plc (AEO.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 01:56PM BST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 26 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 25 jun 2024 | 58.50 | 61.95 | 57.55 | 59.50 | 59.50 | 75 |
| 24 jun 2024 | 59.50 | 61.95 | 61.95 | 59.50 | 59.50 | 250 |
| 21 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 20 jun 2024 | 59.50 | 61.00 | 61.00 | 59.50 | 59.50 | 4,898 |
| 19 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 18 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 17 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 14 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 13 jun 2024 | 59.50 | 61.74 | 57.55 | 59.50 | 59.50 | 21,735 |
| 12 jun 2024 | 59.50 | 58.00 | 58.00 | 59.50 | 59.50 | 8,334 |
| 11 jun 2024 | 59.50 | 61.93 | 58.00 | 59.50 | 59.50 | 37,008 |
| 10 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 07 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 06 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 05 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 04 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 03 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 31 may 2024 | 0.60 | 0.58 | 0.58 | 0.60 | 0.60 | 16,515 |
| 30 may 2024 | 0.60 | 0.57 | 0.57 | 0.60 | 0.60 | 1,682 |
| 29 may 2024 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | 554 |
| 28 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 24 may 2024 | 58.50 | 59.97 | 57.00 | 59.50 | 59.50 | 21,290 |
| 23 may 2024 | 59.00 | 58.00 | 57.00 | 58.50 | 58.50 | 5,359 |
| 22 may 2024 | 59.00 | 59.70 | 59.70 | 59.00 | 59.00 | 1,000 |
| 21 may 2024 | 60.00 | 59.90 | 58.00 | 59.00 | 59.00 | 14,082 |
| 20 may 2024 | 60.00 | 58.04 | 58.04 | 60.00 | 60.00 | 9,500 |
| 17 may 2024 | 60.00 | 58.04 | 58.04 | 60.00 | 60.00 | 2,380 |
| 16 may 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 15 may 2024 | 60.00 | 58.04 | 58.04 | 60.00 | 60.00 | 500 |
| 14 may 2024 | 61.50 | 61.75 | 58.25 | 60.00 | 60.00 | 6,755 |
| 13 may 2024 | 62.50 | 60.05 | 60.00 | 61.50 | 61.50 | 12,123 |
| 10 may 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 40,062 |
| 09 may 2024 | 62.50 | 60.10 | 60.00 | 62.50 | 62.50 | 66,604 |
| 08 may 2024 | 62.50 | 61.00 | 61.00 | 62.50 | 62.50 | 19,534 |
| 07 may 2024 | 62.50 | 64.80 | 64.80 | 62.50 | 62.50 | 3,203 |
| 03 may 2024 | 61.50 | 64.95 | 63.00 | 62.50 | 62.50 | 9,350 |
| 02 may 2024 | 61.50 | 62.97 | 62.97 | 61.50 | 61.50 | 1,600 |
| 01 may 2024 | 61.50 | 61.00 | 61.00 | 61.50 | 61.50 | 145 |
| 30 abr 2024 | 64.00 | 66.45 | 66.45 | 61.50 | 61.50 | 1,977 |
| 29 abr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 26 abr 2024 | 62.50 | 67.00 | 60.00 | 64.00 | 64.00 | 95,778 |
| 25 abr 2024 | 61.50 | 63.80 | 61.50 | 62.50 | 62.50 | 38,127 |
| 24 abr 2024 | 61.50 | 63.75 | 63.75 | 61.50 | 61.50 | 7,828 |
| 23 abr 2024 | 61.50 | 63.80 | 63.80 | 61.50 | 61.50 | 1,557 |
| 22 abr 2024 | 62.50 | 63.95 | 63.80 | 61.50 | 61.50 | 7,482 |
| 19 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 18 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 17 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 16 abr 2024 | 60.00 | 58.22 | 58.22 | 60.00 | 60.00 | 2 |
| 15 abr 2024 | 60.50 | 59.00 | 58.80 | 60.00 | 60.00 | 17,332 |
| 12 abr 2024 | 60.50 | 61.88 | 58.75 | 60.50 | 60.50 | 487 |
| 11 abr 2024 | 61.50 | 64.45 | 58.80 | 60.50 | 60.50 | 39,625 |
| 10 abr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 09 abr 2024 | 61.50 | 59.00 | 59.00 | 61.50 | 61.50 | 4,430 |
| 08 abr 2024 | 61.50 | 60.00 | 58.00 | 61.50 | 61.50 | 29,519 |
| 05 abr 2024 | 61.50 | 63.00 | 62.00 | 61.50 | 61.50 | 2,203 |
| 04 abr 2024 | 62.50 | 65.00 | 65.00 | 63.00 | 63.00 | 700 |
| 03 abr 2024 | 62.50 | 65.00 | 64.90 | 62.50 | 62.50 | 9,270 |
| 02 abr 2024 | 58.50 | 65.00 | 56.25 | 62.50 | 62.50 | 67,172 |
| 28 mar 2024 | 55.00 | 60.00 | 56.80 | 57.50 | 57.50 | 31,332 |
| 27 mar 2024 | 57.50 | 60.00 | 51.00 | 54.50 | 54.50 | 77,653 |
| 26 mar 2024 | 57.50 | 60.00 | 55.05 | 57.50 | 57.50 | 60,610 |
| 25 mar 2024 | 72.50 | 74.95 | 55.00 | 57.50 | 57.50 | 472,966 |
| 22 mar 2024 | 75.00 | 71.76 | 71.76 | 75.00 | 75.00 | 3,036 |
| 21 mar 2024 | 77.50 | 78.00 | 71.64 | 75.00 | 75.00 | 30,200 |
| 20 mar 2024 | 80.00 | 81.75 | 75.00 | 77.50 | 77.50 | 57,796 |
| 19 mar 2024 | 80.00 | 78.00 | 75.10 | 80.00 | 80.00 | 10,139 |
| 18 mar 2024 | 85.00 | 81.00 | 75.00 | 80.00 | 80.00 | 44,460 |
| 15 mar 2024 | 90.00 | 87.95 | 81.00 | 85.00 | 85.00 | 33,300 |
| 14 mar 2024 | 86.00 | 94.90 | 92.00 | 90.00 | 90.00 | 17,673 |
| 13 mar 2024 | 85.00 | 90.00 | 89.92 | 86.00 | 86.00 | 7,650 |
| 12 mar 2024 | 75.00 | 88.35 | 73.00 | 85.00 | 85.00 | 61,752 |
| 11 mar 2024 | 75.00 | 79.90 | 79.90 | 75.00 | 75.00 | 6,151 |
| 08 mar 2024 | 82.50 | 89.50 | 72.00 | 75.00 | 75.00 | 146,329 |
| 07 mar 2024 | 85.00 | 85.00 | 77.55 | 82.50 | 82.50 | 67,000 |
| 06 mar 2024 | 85.00 | 94.90 | 94.90 | 85.00 | 85.00 | 1,777 |
| 05 mar 2024 | 87.50 | 94.90 | 94.90 | 85.00 | 85.00 | 1,000 |
| 04 mar 2024 | 85.00 | 82.00 | 82.00 | 85.00 | 85.00 | 1,250 |
| 01 mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 29 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 28 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 27 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 26 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 feb 2024 | 87.50 | 94.90 | 83.00 | 85.00 | 85.00 | 2,653 |
| 22 feb 2024 | 92.50 | 90.00 | 85.18 | 90.00 | 90.00 | 25,000 |
| 21 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 20 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 19 feb 2024 | 92.50 | 93.00 | 90.00 | 92.50 | 92.50 | 5,580 |
| 16 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 15 feb 2024 | 95.00 | 99.50 | 90.00 | 92.50 | 92.50 | 14,746 |
| 14 feb 2024 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1,901 |
| 13 feb 2024 | 95.00 | 104.80 | 91.10 | 95.00 | 95.00 | 823 |
| 12 feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 09 feb 2024 | 92.50 | 100.00 | 99.85 | 95.00 | 95.00 | 4,000 |
| 08 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 07 feb 2024 | 92.50 | 99.85 | 99.85 | 92.50 | 92.50 | 1,796 |
| 06 feb 2024 | 92.50 | 96.50 | 96.50 | 92.50 | 92.50 | 9,011 |
| 05 feb 2024 | 95.00 | 104.80 | 86.00 | 92.50 | 92.50 | 6,530 |
| *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.