ActiveOps Plc (AOM.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 08:49AM BST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 103.50 | 104.97 | 104.97 | 104.50 | 104.50 | 4,763 |
| 27 jun 2024 | 103.50 | 104.97 | 104.20 | 103.50 | 103.50 | 4,481 |
| 26 jun 2024 | 103.50 | 105.00 | 105.00 | 103.50 | 103.50 | 9,500 |
| 25 jun 2024 | 103.50 | 105.00 | 103.11 | 103.50 | 103.50 | 231,891 |
| 24 jun 2024 | 103.50 | 105.00 | 103.50 | 103.50 | 103.50 | 514,413 |
| 21 jun 2024 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 3,049 |
| 20 jun 2024 | 103.50 | 104.50 | 102.21 | 103.50 | 103.50 | 571,755 |
| 19 jun 2024 | 103.00 | 107.00 | 102.10 | 107.00 | 107.00 | 78,145 |
| 18 jun 2024 | 102.00 | 105.00 | 99.12 | 105.00 | 105.00 | 89,196 |
| 17 jun 2024 | 101.00 | 104.00 | 99.00 | 104.00 | 104.00 | 86,447 |
| 14 jun 2024 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | 1 |
| 13 jun 2024 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 136 |
| 12 jun 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 7,528 |
| 11 jun 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 57,316 |
| 10 jun 2024 | 101.00 | 101.70 | 100.00 | 101.00 | 101.00 | 15,110 |
| 07 jun 2024 | 101.00 | 101.70 | 100.00 | 101.00 | 101.00 | 64,003 |
| 06 jun 2024 | 101.00 | 101.20 | 101.19 | 101.00 | 101.00 | 65,890 |
| 05 jun 2024 | 101.50 | 101.66 | 100.00 | 101.00 | 101.00 | 7,950 |
| 04 jun 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 03 jun 2024 | 101.50 | 100.15 | 100.15 | 101.50 | 101.50 | 10,000 |
| 31 may 2024 | 103.50 | 102.65 | 100.03 | 101.50 | 101.50 | 26,458 |
| 30 may 2024 | 103.50 | 102.03 | 102.03 | 103.50 | 103.50 | 720 |
| 29 may 2024 | 102.50 | 103.00 | 102.00 | 103.50 | 103.50 | 80,412 |
| 28 may 2024 | 106.00 | 105.00 | 100.00 | 103.00 | 103.00 | 109,397 |
| 24 may 2024 | 106.00 | 105.90 | 105.00 | 106.00 | 106.00 | 12,334 |
| 23 may 2024 | 106.00 | 106.00 | 105.90 | 106.00 | 106.00 | 4,714 |
| 22 may 2024 | 106.00 | 105.02 | 105.02 | 106.00 | 106.00 | 1,000 |
| 21 may 2024 | 106.50 | 107.97 | 105.00 | 106.00 | 106.00 | 159,211 |
| 20 may 2024 | 102.50 | 108.00 | 100.00 | 106.50 | 106.50 | 60,687 |
| 17 may 2024 | 100.50 | 105.00 | 100.00 | 105.00 | 105.00 | 1,954,696 |
| 16 may 2024 | 101.50 | 103.00 | 101.00 | 100.50 | 100.50 | 50,114 |
| 15 may 2024 | 101.00 | 102.00 | 99.00 | 101.50 | 101.50 | 80,252 |
| 14 may 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,776,895 |
| 13 may 2024 | 104.00 | 105.00 | 98.00 | 101.00 | 101.00 | 56,988 |
| 10 may 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 09 may 2024 | 104.00 | 100.00 | 100.00 | 104.00 | 104.00 | 39 |
| 08 may 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 07 may 2024 | 106.50 | 106.94 | 101.00 | 104.00 | 104.00 | 75,400 |
| 03 may 2024 | 106.50 | 106.94 | 105.00 | 106.50 | 106.50 | 52 |
| 02 may 2024 | 106.50 | 106.50 | 105.31 | 106.50 | 106.50 | 55,343 |
| 01 may 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 30 abr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 154,522 |
| 29 abr 2024 | 106.50 | 106.94 | 105.25 | 106.50 | 106.50 | 565 |
| 26 abr 2024 | 106.50 | 106.92 | 106.00 | 106.50 | 106.50 | 471 |
| 25 abr 2024 | 105.00 | 107.00 | 102.50 | 106.50 | 106.50 | 103,269 |
| 24 abr 2024 | 101.50 | 107.89 | 104.50 | 105.00 | 105.00 | 77,644 |
| 23 abr 2024 | 100.50 | 103.00 | 102.50 | 100.50 | 100.50 | 100,476 |
| 22 abr 2024 | 100.50 | 97.80 | 96.00 | 100.50 | 100.50 | 5,008 |
| 19 abr 2024 | 100.50 | 103.00 | 103.00 | 100.50 | 100.50 | 500 |
| 18 abr 2024 | 100.50 | 104.55 | 98.31 | 100.50 | 100.50 | 4,738 |
| 17 abr 2024 | 100.50 | 103.00 | 103.00 | 100.50 | 100.50 | 7,022 |
| 16 abr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 15 abr 2024 | 100.50 | 104.55 | 98.26 | 100.50 | 100.50 | 191,370 |
| 12 abr 2024 | 100.50 | 94.00 | 94.00 | 100.50 | 100.50 | 2 |
| 11 abr 2024 | 100.50 | 104.55 | 100.00 | 100.50 | 100.50 | 30,107 |
| 10 abr 2024 | 100.50 | 102.12 | 102.12 | 100.50 | 100.50 | 7,822 |
| 09 abr 2024 | 100.50 | 104.55 | 98.25 | 100.50 | 100.50 | 19,369 |
| 08 abr 2024 | 100.50 | 104.55 | 101.04 | 100.50 | 100.50 | 12,681 |
| 05 abr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 04 abr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 03 abr 2024 | 100.50 | 96.30 | 95.00 | 100.50 | 100.50 | 10,026 |
| 02 abr 2024 | 100.50 | 96.00 | 96.00 | 100.50 | 100.50 | 182 |
| 28 mar 2024 | 100.50 | 104.55 | 96.22 | 100.50 | 100.50 | 7,461 |
| 27 mar 2024 | 100.50 | 104.55 | 102.00 | 100.50 | 100.50 | 14,293 |
| 26 mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 25 mar 2024 | 98.00 | 103.92 | 96.00 | 100.00 | 100.00 | 138,435 |
| 22 mar 2024 | 98.00 | 96.00 | 96.00 | 98.00 | 98.00 | 364 |
| 21 mar 2024 | 99.00 | 98.90 | 96.25 | 98.00 | 98.00 | 14,250 |
| 20 mar 2024 | 99.00 | 99.40 | 99.40 | 99.00 | 99.00 | 1,300 |
| 19 mar 2024 | 103.00 | 100.00 | 98.00 | 99.00 | 99.00 | 35,392 |
| 18 mar 2024 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 104,958 |
| 15 mar 2024 | 103.00 | 102.45 | 102.45 | 103.00 | 103.00 | 7,084 |
| 14 mar 2024 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 174,639 |
| 13 mar 2024 | 103.00 | 101.50 | 101.50 | 103.00 | 103.00 | 11,907 |
| 12 mar 2024 | 103.00 | 105.75 | 103.00 | 103.00 | 103.00 | 101,305 |
| 11 mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 11,901 |
| 08 mar 2024 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 77,418 |
| 07 mar 2024 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 20,508 |
| 06 mar 2024 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 6,843 |
| 05 mar 2024 | 106.50 | 106.28 | 100.50 | 104.00 | 104.00 | 125,366 |
| 04 mar 2024 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 12,637 |
| 01 mar 2024 | 106.50 | 105.00 | 103.00 | 106.50 | 106.50 | 340,232 |
| 29 feb 2024 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | 31,520 |
| 28 feb 2024 | 107.50 | 108.00 | 105.75 | 106.50 | 106.50 | 58,989 |
| 27 feb 2024 | 110.00 | 110.00 | 106.25 | 107.50 | 107.50 | 13,326 |
| 26 feb 2024 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 71,757 |
| 23 feb 2024 | 112.50 | 113.50 | 106.00 | 107.50 | 107.50 | 10,527 |
| 22 feb 2024 | 101.00 | 115.00 | 101.50 | 112.50 | 112.50 | 140,238 |
| 21 feb 2024 | 100.00 | 101.00 | 99.04 | 101.00 | 101.00 | 141,975 |
| 20 feb 2024 | 100.50 | 101.50 | 98.10 | 100.00 | 100.00 | 2,091,032 |
| 19 feb 2024 | 97.50 | 102.00 | 99.95 | 100.00 | 100.00 | 27,800 |
| 16 feb 2024 | 96.50 | 100.00 | 95.00 | 97.50 | 97.50 | 1,697,336 |
| 15 feb 2024 | 96.50 | 95.52 | 93.13 | 96.50 | 96.50 | 21,067 |
| 14 feb 2024 | 96.50 | 97.00 | 93.35 | 96.50 | 96.50 | 391,840 |
| 13 feb 2024 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | 1,001,143 |
| 12 feb 2024 | 97.00 | 100.00 | 94.10 | 97.00 | 97.00 | 177,349 |
| 09 feb 2024 | 97.00 | 102.00 | 95.11 | 97.00 | 97.00 | 1,358,010 |
| 08 feb 2024 | 97.00 | 102.00 | 94.00 | 102.00 | 102.00 | 66,289 |
| 07 feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 06 feb 2024 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | 36,874 |
| *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.