Alkemy Capital Investments Plc (ALK.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 08:56AM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 66.50 | 69.35 | 63.51 | 66.50 | 66.50 | 797 |
| 27 jun 2024 | 66.50 | 70.00 | 63.00 | 66.50 | 66.50 | 14,367 |
| 26 jun 2024 | 66.50 | 70.00 | 62.00 | 66.50 | 66.50 | 5,394 |
| 25 jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 24 jun 2024 | 70.00 | 70.00 | 65.00 | 66.50 | 66.50 | 14,289 |
| 21 jun 2024 | 70.00 | 75.00 | 65.50 | 70.00 | 70.00 | 7,727 |
| 20 jun 2024 | 67.50 | 73.00 | 65.00 | 70.00 | 70.00 | 8,939 |
| 19 jun 2024 | 72.50 | 70.67 | 65.00 | 65.00 | 65.00 | 30,633 |
| 18 jun 2024 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 1,564 |
| 17 jun 2024 | 72.50 | 74.75 | 72.00 | 72.50 | 72.50 | 7,779 |
| 14 jun 2024 | 77.50 | 78.00 | 70.00 | 72.50 | 72.50 | 16,628 |
| 13 jun 2024 | 77.50 | 78.00 | 75.00 | 77.50 | 77.50 | 1,451 |
| 12 jun 2024 | 77.50 | 80.00 | 75.25 | 77.50 | 77.50 | 14,335 |
| 11 jun 2024 | 75.00 | 80.00 | 70.00 | 77.50 | 77.50 | 3,134 |
| 10 jun 2024 | 77.50 | 79.74 | 75.00 | 77.50 | 77.50 | 46,964 |
| 07 jun 2024 | 77.50 | 80.00 | 75.75 | 77.50 | 77.50 | 22,763 |
| 06 jun 2024 | 77.50 | 80.00 | 75.35 | 77.50 | 77.50 | 62,803 |
| 05 jun 2024 | 65.00 | 83.90 | 65.00 | 77.50 | 77.50 | 197,576 |
| 04 jun 2024 | 62.50 | 70.00 | 60.00 | 65.00 | 65.00 | 84,732 |
| 03 jun 2024 | 65.00 | 68.50 | 57.67 | 62.50 | 62.50 | 188,907 |
| 31 may 2024 | 82.50 | 80.50 | 52.00 | 65.00 | 65.00 | 496,438 |
| 30 may 2024 | 91.50 | 92.00 | 88.00 | 91.50 | 91.50 | 5,789 |
| 29 may 2024 | 92.50 | 92.40 | 90.00 | 91.50 | 91.50 | 6,266 |
| 28 may 2024 | 92.50 | 92.40 | 90.25 | 92.50 | 92.50 | 1,443 |
| 24 may 2024 | 92.50 | 94.75 | 90.25 | 92.50 | 92.50 | 9,151 |
| 23 may 2024 | 92.50 | 95.00 | 91.50 | 92.50 | 92.50 | 7,564 |
| 22 may 2024 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 2,500 |
| 21 may 2024 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 16,296 |
| 20 may 2024 | 92.50 | 95.00 | 92.00 | 92.50 | 92.50 | 11,825 |
| 17 may 2024 | 95.00 | 100.00 | 90.00 | 92.50 | 92.50 | 25,871 |
| 16 may 2024 | 97.50 | 96.50 | 90.00 | 92.50 | 92.50 | 54,098 |
| 15 may 2024 | 100.00 | 105.00 | 96.10 | 97.50 | 97.50 | 11,335 |
| 14 may 2024 | 102.50 | 105.00 | 100.00 | 100.00 | 100.00 | 43,246 |
| 13 may 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 58,383 |
| 10 may 2024 | 92.00 | 105.48 | 90.40 | 102.50 | 102.50 | 96,800 |
| 09 may 2024 | 90.00 | 96.50 | 85.00 | 92.00 | 92.00 | 19,464 |
| 08 may 2024 | 90.00 | 94.50 | 87.15 | 90.00 | 90.00 | 4,108 |
| 07 may 2024 | 87.50 | 91.50 | 85.60 | 90.00 | 90.00 | 21,885 |
| 03 may 2024 | 90.00 | 88.25 | 85.60 | 87.50 | 87.50 | 2,726 |
| 02 may 2024 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 19,817 |
| 01 may 2024 | 90.00 | 85.65 | 85.00 | 87.50 | 87.50 | 7,048 |
| 30 abr 2024 | 90.00 | 86.77 | 86.00 | 90.00 | 90.00 | 27,589 |
| 29 abr 2024 | 90.00 | 95.00 | 86.50 | 90.00 | 90.00 | 41,801 |
| 26 abr 2024 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | 949 |
| 25 abr 2024 | 87.50 | 95.00 | 86.25 | 90.00 | 90.00 | 26,835 |
| 24 abr 2024 | 87.50 | 89.40 | 85.00 | 87.50 | 87.50 | 11,892 |
| 23 abr 2024 | 85.00 | 90.00 | 85.00 | 87.50 | 87.50 | 47,679 |
| 22 abr 2024 | 85.00 | 91.40 | 80.00 | 85.00 | 85.00 | 18,237 |
| 19 abr 2024 | 85.00 | 89.00 | 81.13 | 85.00 | 85.00 | 14,076 |
| 18 abr 2024 | 85.00 | 90.00 | 83.26 | 85.00 | 85.00 | 21,954 |
| 17 abr 2024 | 81.50 | 90.00 | 80.00 | 85.00 | 85.00 | 42,475 |
| 16 abr 2024 | 87.50 | 81.95 | 80.00 | 81.50 | 81.50 | 23,648 |
| 15 abr 2024 | 95.00 | 100.00 | 82.00 | 87.50 | 87.50 | 70,105 |
| 12 abr 2024 | 85.00 | 99.00 | 80.00 | 95.00 | 95.00 | 94,103 |
| 11 abr 2024 | 85.00 | 90.00 | 81.25 | 85.00 | 85.00 | 57,480 |
| 10 abr 2024 | 85.00 | 90.00 | 83.40 | 85.00 | 85.00 | 7,542 |
| 09 abr 2024 | 85.00 | 88.50 | 83.12 | 85.00 | 85.00 | 8,595 |
| 08 abr 2024 | 76.50 | 90.00 | 78.15 | 85.00 | 85.00 | 61,054 |
| 05 abr 2024 | 76.50 | 80.00 | 73.13 | 76.50 | 76.50 | 33,475 |
| 04 abr 2024 | 77.50 | 77.50 | 77.50 | 76.50 | 76.50 | 24,474 |
| 03 abr 2024 | 77.50 | 80.00 | 75.25 | 77.50 | 77.50 | 34,742 |
| 02 abr 2024 | 82.50 | 81.68 | 76.55 | 77.50 | 77.50 | 42,104 |
| 28 mar 2024 | 85.00 | 87.50 | 80.00 | 82.50 | 82.50 | 9,904 |
| 27 mar 2024 | 87.50 | 90.00 | 85.00 | 85.00 | 85.00 | 29,548 |
| 26 mar 2024 | 86.00 | 90.00 | 86.50 | 87.50 | 87.50 | 11,306 |
| 25 mar 2024 | 85.00 | 89.45 | 80.00 | 86.00 | 86.00 | 43,174 |
| 22 mar 2024 | 82.50 | 90.00 | 80.00 | 85.00 | 85.00 | 37,313 |
| 21 mar 2024 | 85.00 | 87.75 | 80.00 | 80.00 | 80.00 | 43,513 |
| 20 mar 2024 | 85.00 | 90.00 | 81.28 | 85.00 | 85.00 | 92,450 |
| 19 mar 2024 | 75.00 | 85.00 | 76.55 | 82.50 | 82.50 | 57,835 |
| 18 mar 2024 | 77.50 | 80.00 | 73.60 | 75.00 | 75.00 | 134,180 |
| 15 mar 2024 | 82.50 | 84.88 | 75.00 | 77.50 | 77.50 | 120,324 |
| 14 mar 2024 | 77.50 | 84.90 | 78.00 | 82.50 | 82.50 | 52,196 |
| 13 mar 2024 | 72.50 | 78.00 | 74.50 | 77.50 | 77.50 | 29,155 |
| 12 mar 2024 | 75.00 | 76.00 | 71.00 | 72.50 | 72.50 | 27,649 |
| 11 mar 2024 | 77.50 | 80.00 | 72.27 | 75.00 | 75.00 | 13,333 |
| 08 mar 2024 | 77.50 | 78.50 | 75.00 | 77.50 | 77.50 | 41,568 |
| 07 mar 2024 | 72.50 | 78.50 | 75.00 | 77.50 | 77.50 | 25,480 |
| 06 mar 2024 | 72.50 | 74.77 | 70.00 | 72.50 | 72.50 | 29,720 |
| 05 mar 2024 | 77.50 | 77.00 | 71.80 | 72.50 | 72.50 | 22,244 |
| 04 mar 2024 | 77.50 | 80.00 | 75.50 | 77.50 | 77.50 | 24,763 |
| 01 mar 2024 | 72.50 | 79.00 | 71.00 | 77.50 | 77.50 | 151,889 |
| 29 feb 2024 | 82.50 | 82.83 | 71.50 | 75.00 | 75.00 | 110,461 |
| 28 feb 2024 | 82.50 | 82.95 | 80.00 | 82.50 | 82.50 | 20,049 |
| 27 feb 2024 | 82.50 | 85.00 | 80.61 | 82.50 | 82.50 | 17,922 |
| 26 feb 2024 | 77.50 | 84.50 | 78.75 | 82.50 | 82.50 | 41,517 |
| 23 feb 2024 | 77.50 | 80.00 | 75.05 | 77.50 | 77.50 | 16,563 |
| 22 feb 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 5,592 |
| 21 feb 2024 | 77.50 | 79.00 | 75.75 | 77.50 | 77.50 | 13,297 |
| 20 feb 2024 | 82.50 | 81.75 | 75.00 | 77.50 | 77.50 | 73,595 |
| 19 feb 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 58,772 |
| 16 feb 2024 | 82.50 | 83.15 | 80.75 | 82.50 | 82.50 | 6,135 |
| 15 feb 2024 | 85.00 | 88.50 | 82.00 | 82.50 | 82.50 | 20,648 |
| 14 feb 2024 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | 1,518 |
| 13 feb 2024 | 85.00 | 86.00 | 82.27 | 85.00 | 85.00 | 43,988 |
| 12 feb 2024 | 87.50 | 90.00 | 81.00 | 85.00 | 85.00 | 41,737 |
| 09 feb 2024 | 90.00 | 90.25 | 86.67 | 87.50 | 87.50 | 47,202 |
| 08 feb 2024 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | 43,718 |
| 07 feb 2024 | 92.50 | 95.00 | 83.00 | 90.00 | 90.00 | 80,777 |
| 06 feb 2024 | 90.00 | 98.75 | 85.00 | 92.50 | 92.50 | 80,963 |
| *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.