Assura Plc (AGR.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).

Añadir a la lista de seguimiento

39.70

-0.22

(-0.55%)

A partir del 03:35PM BST. Mercado abierto.

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en GBpDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jun 2024	40.50	40.50	39.30	39.70	39.70	2,671,278
25 jun 2024	39.96	40.46	39.14	39.92	39.92	4,781,325
24 jun 2024	40.00	40.18	38.92	40.10	40.10	4,689,887
21 jun 2024	39.16	39.94	39.06	39.10	39.10	18,471,891
20 jun 2024	39.10	39.76	39.10	39.44	39.44	4,676,105
19 jun 2024	39.12	39.66	39.12	39.14	39.14	5,154,018
18 jun 2024	40.00	40.00	39.33	39.60	39.60	6,916,260
17 jun 2024	40.48	40.48	39.30	39.30	39.30	3,388,499
14 jun 2024	39.50	39.80	39.34	39.72	39.72	3,709,489
13 jun 2024	39.48	40.02	39.12	39.48	39.48	7,347,658
12 jun 2024	40.08	40.14	39.08	39.70	39.70	6,136,049
11 jun 2024	39.74	40.68	39.16	39.18	39.18	16,830,062
10 jun 2024	40.52	40.58	39.82	39.82	39.82	7,593,487
07 jun 2024	41.60	41.62	40.04	40.04	40.04	5,578,363
06 jun 2024	41.98	41.98	41.08	41.26	41.26	33,056,261
06 jun 2024	0.84 Dividendo
05 jun 2024	42.50	42.62	40.82	42.38	41.54	4,127,009
04 jun 2024	41.30	42.22	41.18	41.96	41.13	8,556,248
03 jun 2024	41.06	42.38	41.06	42.38	41.54	8,349,486
31 may 2024	41.36	41.52	40.40	41.10	40.29	18,815,016
30 may 2024	39.92	41.82	39.40	41.34	40.52	31,669,666
29 may 2024	40.88	40.88	39.92	40.38	39.58	4,793,112
28 may 2024	40.26	41.66	37.54	40.16	39.36	8,920,592
24 may 2024	40.16	40.95	40.00	40.50	39.70	10,978,633
23 may 2024	40.72	41.20	40.18	40.18	39.38	8,030,539
22 may 2024	41.50	42.13	40.54	40.76	39.95	15,378,089
21 may 2024	42.16	43.64	41.82	42.26	41.42	8,915,842
20 may 2024	42.24	43.86	42.24	42.72	41.87	4,423,472
17 may 2024	42.16	43.42	42.16	42.78	41.93	21,173,383
16 may 2024	42.38	43.64	42.38	43.16	42.30	5,320,158
15 may 2024	41.72	43.78	41.72	43.46	42.60	15,122,124
14 may 2024	41.72	42.80	41.72	42.32	41.48	10,140,008
13 may 2024	41.40	42.96	41.40	42.34	41.50	3,751,125
10 may 2024	41.74	43.06	41.74	42.30	41.46	8,583,242
09 may 2024	42.26	42.96	42.26	42.72	41.87	14,007,643
08 may 2024	42.86	43.00	42.10	42.60	41.76	13,188,329
07 may 2024	42.28	42.86	41.76	42.68	41.83	11,619,445
03 may 2024	41.60	42.44	41.38	41.62	40.80	6,452,472
02 may 2024	42.08	42.08	41.04	41.64	40.81	11,513,616
01 may 2024	40.50	41.52	40.50	40.90	40.09	3,552,349
30 abr 2024	42.30	42.30	41.08	41.22	40.40	11,149,345
29 abr 2024	42.32	42.32	41.36	41.70	40.87	29,071,453
26 abr 2024	41.36	41.72	40.84	41.44	40.62	22,255,247
25 abr 2024	41.70	41.70	40.50	40.88	40.07	6,172,002
24 abr 2024	42.10	42.14	40.60	40.90	40.09	6,863,645
23 abr 2024	41.20	41.92	41.14	41.80	40.97	29,315,131
22 abr 2024	41.14	42.22	41.08	41.44	40.62	4,209,210
19 abr 2024	40.92	41.08	40.08	41.00	40.19	4,824,968
18 abr 2024	40.34	41.00	40.22	40.66	39.85	3,843,068
17 abr 2024	39.74	40.72	39.74	40.20	39.40	10,236,852
16 abr 2024	40.50	41.06	40.04	40.06	39.27	6,374,590
15 abr 2024	41.16	41.56	40.91	41.12	40.30	4,514,940
12 abr 2024	42.52	42.52	41.20	41.20	40.38	5,333,909
11 abr 2024	41.14	42.06	41.12	41.60	40.78	3,310,822
10 abr 2024	41.94	42.68	41.14	41.40	40.58	9,021,674
09 abr 2024	41.10	42.26	41.10	41.82	40.99	4,929,887
08 abr 2024	42.20	42.26	41.16	41.78	40.95	4,750,041
05 abr 2024	41.22	42.39	41.10	41.34	40.52	3,552,482
04 abr 2024	41.00	42.02	41.00	41.68	40.85	7,259,513
03 abr 2024	41.44	41.60	41.04	41.26	40.44	6,654,165
02 abr 2024	43.34	43.34	41.28	41.28	40.46	8,864,998
28 mar 2024	42.22	42.90	41.06	42.32	41.48	11,314,342
27 mar 2024	41.32	42.08	41.32	41.90	41.07	6,295,256
26 mar 2024	41.22	42.12	41.22	41.54	40.72	11,853,444
25 mar 2024	41.00	41.88	41.00	41.50	40.68	6,747,375
22 mar 2024	42.40	42.40	41.12	42.00	41.17	15,658,302
21 mar 2024	42.08	42.38	41.22	41.58	40.76	11,561,746
20 mar 2024	41.14	41.60	40.84	41.50	40.68	6,000,476
19 mar 2024	41.30	42.08	40.76	41.44	40.62	9,998,588
18 mar 2024	40.48	41.78	40.48	41.50	40.68	7,900,663
15 mar 2024	41.04	41.54	40.38	41.50	40.68	24,782,062
14 mar 2024	42.08	42.08	40.36	40.56	39.76	6,241,843
13 mar 2024	41.46	42.10	40.96	40.96	40.15	7,116,616
12 mar 2024	42.70	42.84	41.40	41.40	40.58	27,083,926
11 mar 2024	41.36	42.68	41.36	41.74	40.91	9,168,279
08 mar 2024	42.76	42.76	41.44	42.08	41.25	31,905,913
07 mar 2024	43.00	43.00	41.56	41.58	40.76	9,569,009
07 mar 2024	0.82 Dividendo
06 mar 2024	41.46	43.66	41.08	42.88	41.23	3,745,118
05 mar 2024	41.06	42.72	41.06	42.28	40.65	5,154,003
04 mar 2024	42.74	42.74	41.92	42.44	40.80	6,097,804
01 mar 2024	42.24	42.38	41.68	42.24	40.61	15,164,187
29 feb 2024	40.88	42.50	40.88	41.58	39.98	18,800,065
28 feb 2024	41.74	42.38	40.64	41.26	39.67	15,201,249
27 feb 2024	43.10	43.10	41.88	41.90	40.28	38,962,460
26 feb 2024	41.66	42.78	41.66	42.20	40.57	12,983,331
23 feb 2024	43.50	43.50	41.92	42.32	40.69	17,019,669
22 feb 2024	42.74	43.46	42.08	43.20	41.53	19,862,664
21 feb 2024	41.28	42.08	40.96	42.08	40.46	24,661,146
20 feb 2024	41.60	41.94	41.34	41.50	39.90	4,754,533
19 feb 2024	41.60	42.74	41.60	41.86	40.25	2,962,319
16 feb 2024	42.50	42.50	41.78	42.06	40.44	3,600,415
15 feb 2024	42.50	42.80	41.90	42.06	40.44	11,773,827
14 feb 2024	42.44	42.84	41.88	41.88	40.26	4,985,541
13 feb 2024	42.22	43.16	42.04	42.32	40.69	7,756,353
12 feb 2024	43.60	43.60	42.60	43.20	41.53	3,054,213
09 feb 2024	44.04	44.04	42.46	42.60	40.96	5,200,644
08 feb 2024	43.90	44.00	42.82	42.92	41.26	7,005,958
07 feb 2024	43.46	44.42	43.08	43.32	41.65	18,474,319
06 feb 2024	43.00	43.50	42.86	43.50	41.82	8,866,603
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...

S&P 5005,462.53-6.77(-0.12%)

Dow Jones39,012.81-99.35(-0.25%)

Nasdaq17,753.97+36.31(+0.20%)

Russell 20002,012.48-9.87(-0.49%)

Petróleo80.45-0.38(-0.47%)

Oro2,308.20-22.60(-0.97%)

Assura Plc (AGR.L)

S&P 500
5,462.53
-6.77(-0.12%)

Dow Jones
39,012.81
-99.35(-0.25%)

Nasdaq
17,753.97
+36.31(+0.20%)

Russell 2000
2,012.48
-9.87(-0.49%)

Petróleo
80.45
-0.38(-0.47%)

Oro
2,308.20
-22.60(-0.97%)