The Artisanal Spirits Company plc (ART.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 01:52PM BST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 39.00 | 38.10 | 38.00 | 39.00 | 39.00 | 50,025 |
| 30 may 2024 | 39.00 | 40.00 | 39.24 | 39.00 | 39.00 | 47,050 |
| 29 may 2024 | 39.00 | 38.10 | 38.00 | 39.00 | 39.00 | 60,028 |
| 28 may 2024 | 39.00 | 39.36 | 38.10 | 39.00 | 39.00 | 39,972 |
| 24 may 2024 | 39.00 | 39.36 | 38.00 | 39.00 | 39.00 | 26,027 |
| 23 may 2024 | 39.50 | 40.00 | 38.20 | 39.00 | 39.00 | 42,605 |
| 22 may 2024 | 40.50 | 40.80 | 39.00 | 39.50 | 39.50 | 25,114 |
| 21 may 2024 | 40.00 | 40.00 | 38.31 | 39.50 | 39.50 | 75,603 |
| 20 may 2024 | 40.00 | 40.60 | 40.60 | 40.00 | 40.00 | 1,231 |
| 17 may 2024 | 39.50 | 40.81 | 38.20 | 40.00 | 40.00 | 57,446 |
| 16 may 2024 | 40.50 | 40.80 | 39.00 | 39.50 | 39.50 | 82,635 |
| 15 may 2024 | 41.50 | 43.00 | 40.00 | 40.50 | 40.50 | 68,809 |
| 14 may 2024 | 41.50 | 42.22 | 40.03 | 41.50 | 41.50 | 47,374 |
| 13 may 2024 | 41.50 | 42.22 | 40.03 | 41.50 | 41.50 | 40,830 |
| 10 may 2024 | 41.50 | 40.03 | 40.03 | 41.50 | 41.50 | 6,260 |
| 09 may 2024 | 41.50 | 40.03 | 40.03 | 41.50 | 41.50 | 673 |
| 08 may 2024 | 41.50 | 42.39 | 42.39 | 41.50 | 41.50 | 1,759 |
| 07 may 2024 | 41.50 | 42.39 | 40.00 | 41.50 | 41.50 | 42,776 |
| 03 may 2024 | 41.50 | 42.39 | 40.10 | 41.50 | 41.50 | 12,413 |
| 02 may 2024 | 41.50 | 42.39 | 40.65 | 41.50 | 41.50 | 29,975 |
| 01 may 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 33,999 |
| 30 abr 2024 | 41.50 | 40.77 | 40.77 | 41.50 | 41.50 | 110 |
| 29 abr 2024 | 41.00 | 43.00 | 40.40 | 42.80 | 42.80 | 37,840 |
| 26 abr 2024 | 40.50 | 41.55 | 40.00 | 41.00 | 41.00 | 196,492 |
| 25 abr 2024 | 41.50 | 43.00 | 40.00 | 40.50 | 40.50 | 4,583 |
| 24 abr 2024 | 41.00 | 43.00 | 40.00 | 41.50 | 41.50 | 6,803 |
| 23 abr 2024 | 43.00 | 43.55 | 40.00 | 41.00 | 41.00 | 37,974 |
| 22 abr 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 165,082 |
| 19 abr 2024 | 43.00 | 43.70 | 42.00 | 43.00 | 43.00 | 138 |
| 18 abr 2024 | 43.00 | 42.20 | 42.20 | 43.00 | 43.00 | 1,675 |
| 17 abr 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 5,490 |
| 16 abr 2024 | 43.00 | 43.40 | 42.10 | 43.00 | 43.00 | 23,304 |
| 15 abr 2024 | 43.50 | 43.98 | 42.00 | 43.00 | 43.00 | 80,162 |
| 12 abr 2024 | 43.50 | 43.90 | 43.00 | 43.50 | 43.50 | 36,948 |
| 11 abr 2024 | 43.50 | 43.60 | 43.00 | 43.00 | 43.00 | 2,636 |
| 10 abr 2024 | 43.50 | 44.40 | 43.00 | 43.50 | 43.50 | 19,027 |
| 09 abr 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 31,239 |
| 08 abr 2024 | 44.00 | 44.40 | 43.75 | 44.40 | 44.40 | 1,776 |
| 05 abr 2024 | 44.00 | 45.00 | 42.31 | 44.00 | 44.00 | 85,689 |
| 04 abr 2024 | 44.00 | 43.90 | 43.90 | 44.00 | 44.00 | 47,846 |
| 03 abr 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 50,615 |
| 02 abr 2024 | 44.00 | 44.20 | 43.00 | 44.00 | 44.00 | 8,522 |
| 28 mar 2024 | 45.50 | 46.75 | 43.05 | 44.00 | 44.00 | 108,481 |
| 27 mar 2024 | 45.50 | 46.75 | 43.00 | 45.50 | 45.50 | 55,210 |
| 26 mar 2024 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | 71,769 |
| 25 mar 2024 | 44.50 | 46.00 | 43.30 | 44.50 | 44.50 | 981 |
| 22 mar 2024 | 44.50 | 46.00 | 43.30 | 44.50 | 44.50 | 1,803 |
| 21 mar 2024 | 44.50 | 46.00 | 43.03 | 44.50 | 44.50 | 445 |
| 20 mar 2024 | 44.50 | 43.30 | 42.20 | 44.50 | 44.50 | 1,612 |
| 19 mar 2024 | 44.50 | 44.84 | 44.84 | 44.50 | 44.50 | 6,684 |
| 18 mar 2024 | 44.50 | 45.94 | 43.00 | 44.50 | 44.50 | 3,975 |
| 15 mar 2024 | 44.00 | 46.00 | 43.04 | 45.00 | 45.00 | 25,023 |
| 14 mar 2024 | 44.00 | 43.02 | 43.02 | 44.00 | 44.00 | 980 |
| 13 mar 2024 | 44.00 | 44.96 | 43.02 | 44.00 | 44.00 | 4,518 |
| 12 mar 2024 | 44.00 | 44.40 | 43.02 | 44.00 | 44.00 | 12,075 |
| 11 mar 2024 | 44.00 | 45.00 | 43.40 | 44.00 | 44.00 | 1,128 |
| 08 mar 2024 | 46.00 | 45.00 | 43.00 | 44.00 | 44.00 | 108,013 |
| 07 mar 2024 | 46.00 | 47.90 | 44.30 | 46.00 | 46.00 | 32,869 |
| 06 mar 2024 | 46.00 | 47.00 | 45.22 | 46.00 | 46.00 | 29,754 |
| 05 mar 2024 | 47.00 | 48.00 | 44.00 | 46.00 | 46.00 | 8,482 |
| 04 mar 2024 | 47.00 | 47.90 | 46.22 | 47.00 | 47.00 | 46,929 |
| 01 mar 2024 | 47.00 | 47.74 | 46.22 | 47.00 | 47.00 | 7,442 |
| 29 feb 2024 | 47.00 | 47.75 | 46.22 | 47.00 | 47.00 | 14,053 |
| 28 feb 2024 | 45.50 | 47.90 | 46.00 | 47.00 | 47.00 | 65,263 |
| 27 feb 2024 | 45.00 | 47.00 | 43.75 | 45.00 | 45.00 | 29,405 |
| 26 feb 2024 | 44.00 | 43.65 | 43.02 | 44.00 | 44.00 | 18,212 |
| 23 feb 2024 | 44.00 | 45.00 | 44.50 | 44.00 | 44.00 | 20,950 |
| 22 feb 2024 | 45.50 | 46.00 | 43.10 | 44.00 | 44.00 | 71,143 |
| 21 feb 2024 | 45.50 | 46.80 | 44.00 | 45.50 | 45.50 | 34,496 |
| 20 feb 2024 | 45.50 | 46.80 | 44.03 | 45.50 | 45.50 | 148 |
| 19 feb 2024 | 43.50 | 47.00 | 43.55 | 45.50 | 45.50 | 40,725 |
| 16 feb 2024 | 40.50 | 43.74 | 40.00 | 43.00 | 43.00 | 47,222 |
| 15 feb 2024 | 44.00 | 45.00 | 39.75 | 40.50 | 40.50 | 142,329 |
| 14 feb 2024 | 44.40 | 47.80 | 42.75 | 45.00 | 45.00 | 34,954 |
| 13 feb 2024 | 44.00 | 46.70 | 41.36 | 44.40 | 44.40 | 112,683 |
| 12 feb 2024 | 46.00 | 46.00 | 44.31 | 44.00 | 44.00 | 43,138 |
| 09 feb 2024 | 47.00 | 47.00 | 45.26 | 46.00 | 46.00 | 910 |
| 08 feb 2024 | 47.00 | 46.50 | 46.00 | 47.00 | 47.00 | 2,216 |
| 07 feb 2024 | 47.00 | 46.50 | 46.00 | 47.00 | 47.00 | 14,119 |
| 06 feb 2024 | 49.00 | 49.00 | 45.00 | 47.00 | 47.00 | 48,329 |
| 05 feb 2024 | 49.50 | 51.00 | 46.13 | 49.00 | 49.00 | 75,239 |
| 02 feb 2024 | 49.50 | 50.40 | 48.00 | 49.50 | 49.50 | 5,657 |
| 01 feb 2024 | 49.50 | 50.40 | 48.00 | 49.50 | 49.50 | 357 |
| 31 ene 2024 | 50.00 | 51.00 | 48.00 | 49.50 | 49.50 | 28,772 |
| 30 ene 2024 | 50.00 | 49.02 | 49.00 | 50.00 | 50.00 | 1,089 |
| 29 ene 2024 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 17,137 |
| 26 ene 2024 | 48.00 | 50.45 | 47.04 | 48.00 | 48.00 | 12,061 |
| 25 ene 2024 | 52.50 | 53.00 | 47.25 | 48.00 | 48.00 | 120,903 |
| 24 ene 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 7,286 |
| 23 ene 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 2,864 |
| 22 ene 2024 | 52.50 | 55.00 | 49.00 | 52.50 | 52.50 | 7,252 |
| 19 ene 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 12,658 |
| 18 ene 2024 | 52.50 | 54.90 | 50.05 | 52.50 | 52.50 | 35,196 |
| 17 ene 2024 | 52.50 | 52.50 | 50.51 | 52.50 | 52.50 | 40,093 |
| 16 ene 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 6,675 |
| 15 ene 2024 | 50.05 | 54.90 | 50.05 | 52.50 | 52.50 | 12,008 |
| 12 ene 2024 | 52.50 | 53.40 | 50.25 | 52.50 | 52.50 | 114,438 |
| 11 ene 2024 | 52.50 | 51.65 | 50.50 | 52.50 | 52.50 | 15,330 |
| 10 ene 2024 | 52.50 | 54.50 | 52.78 | 52.50 | 52.50 | 27,437 |
| 09 ene 2024 | 52.50 | 55.00 | 52.75 | 52.50 | 52.50 | 2,906 |
| *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.