Aurrigo International plc (AURR.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 08:07AM BST
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 24 jun 2024 | 93.00 | 94.40 | 94.40 | 93.00 | 93.00 | 2,105 |
| 21 jun 2024 | 93.00 | 94.40 | 91.00 | 93.00 | 93.00 | 1,497 |
| 20 jun 2024 | 95.50 | 91.11 | 91.11 | 95.50 | 95.50 | 8,726 |
| 19 jun 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 18 jun 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 17 jun 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 14 jun 2024 | 97.50 | 100.00 | 95.55 | 97.50 | 97.50 | 25,399 |
| 13 jun 2024 | 99.00 | 98.00 | 98.00 | 97.50 | 97.50 | 2,000 |
| 12 jun 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 11 jun 2024 | 101.50 | 100.80 | 100.80 | 101.50 | 101.50 | 1,488 |
| 10 jun 2024 | 101.50 | 98.00 | 98.00 | 101.50 | 101.50 | 49 |
| 07 jun 2024 | 104.00 | 100.00 | 100.00 | 101.50 | 101.50 | 4,901 |
| 06 jun 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 19,833 |
| 05 jun 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 04 jun 2024 | 104.00 | 103.00 | 103.00 | 104.00 | 104.00 | 959 |
| 03 jun 2024 | 104.00 | 103.20 | 103.20 | 104.00 | 104.00 | 4,750 |
| 31 may 2024 | 104.00 | 100.00 | 100.00 | 104.00 | 104.00 | 3,000 |
| 30 may 2024 | 104.00 | 104.00 | 103.52 | 104.00 | 104.00 | 3,965 |
| 29 may 2024 | 104.00 | 100.50 | 100.50 | 104.00 | 104.00 | 5,504 |
| 28 may 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 24 may 2024 | 104.00 | 100.00 | 100.00 | 104.00 | 104.00 | 2,500 |
| 23 may 2024 | 104.00 | 104.90 | 104.90 | 104.00 | 104.00 | 3,813 |
| 22 may 2024 | 104.00 | 104.90 | 104.90 | 104.00 | 104.00 | 1,895 |
| 21 may 2024 | 104.00 | 104.90 | 104.90 | 104.00 | 104.00 | 849 |
| 20 may 2024 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 26,778 |
| 17 may 2024 | 104.00 | 105.00 | 105.00 | 104.00 | 104.00 | 4,750 |
| 16 may 2024 | 105.00 | 103.61 | 102.50 | 104.00 | 104.00 | 9,500 |
| 15 may 2024 | 105.00 | 108.46 | 103.40 | 105.00 | 105.00 | 1,700 |
| 14 may 2024 | 101.00 | 110.00 | 103.00 | 105.00 | 105.00 | 31,674 |
| 13 may 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 10 may 2024 | 101.00 | 104.60 | 104.60 | 101.00 | 101.00 | 466 |
| 09 may 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 08 may 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 07 may 2024 | 98.50 | 100.00 | 100.00 | 101.00 | 101.00 | 1,000 |
| 03 may 2024 | 98.50 | 100.00 | 100.00 | 98.50 | 98.50 | 2,495 |
| 02 may 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 01 may 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 30 abr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 29 abr 2024 | 98.50 | 97.00 | 97.00 | 98.50 | 98.50 | 527 |
| 26 abr 2024 | 95.00 | 100.00 | 99.50 | 98.50 | 98.50 | 24,729 |
| 25 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 24 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 23 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 22 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 19 abr 2024 | 95.00 | 98.80 | 98.80 | 95.00 | 95.00 | 1,000 |
| 18 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 17 abr 2024 | 95.00 | 99.90 | 99.90 | 95.00 | 95.00 | 15,000 |
| 16 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 15 abr 2024 | 95.00 | 96.40 | 95.00 | 95.00 | 95.00 | 46,790 |
| 12 abr 2024 | 95.00 | 92.65 | 92.32 | 95.00 | 95.00 | 8,000 |
| 11 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 10 abr 2024 | 95.00 | 96.90 | 96.90 | 95.00 | 95.00 | 526 |
| 09 abr 2024 | 95.00 | 96.90 | 96.90 | 95.00 | 95.00 | 515 |
| 08 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 05 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 04 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 03 abr 2024 | 95.00 | 95.00 | 91.00 | 92.50 | 92.50 | 16,000 |
| 02 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 28 mar 2024 | 95.00 | 90.50 | 90.50 | 95.00 | 95.00 | 32 |
| 27 mar 2024 | 102.50 | 102.40 | 96.50 | 95.00 | 95.00 | 6,001 |
| 26 mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 25 mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 22 mar 2024 | 102.50 | 100.40 | 100.00 | 102.50 | 102.50 | 10,000 |
| 21 mar 2024 | 100.00 | 104.50 | 100.97 | 102.50 | 102.50 | 3,647 |
| 20 mar 2024 | 100.00 | 103.00 | 103.00 | 100.00 | 100.00 | 1,941 |
| 19 mar 2024 | 105.00 | 101.00 | 96.11 | 100.00 | 100.00 | 9,601 |
| 18 mar 2024 | 92.50 | 107.00 | 94.50 | 105.00 | 105.00 | 22,705 |
| 15 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1,621 |
| 14 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 13 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 12 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 311 |
| 11 mar 2024 | 92.50 | 90.11 | 90.11 | 92.50 | 92.50 | 1,793 |
| 08 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 07 mar 2024 | 92.50 | 92.40 | 92.16 | 92.50 | 92.50 | 1,517 |
| 06 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 05 mar 2024 | 92.50 | 90.11 | 90.11 | 92.50 | 92.50 | 123 |
| 04 mar 2024 | 91.50 | 92.58 | 92.58 | 92.50 | 92.50 | 4,294 |
| 01 mar 2024 | 89.00 | 92.00 | 91.00 | 91.50 | 91.50 | 12,016 |
| 29 feb 2024 | 89.00 | 86.20 | 86.20 | 89.00 | 89.00 | 2,000 |
| 28 feb 2024 | 90.00 | 87.90 | 85.00 | 89.00 | 89.00 | 42,871 |
| 27 feb 2024 | 92.50 | 90.00 | 90.00 | 90.00 | 90.00 | 7,694 |
| 26 feb 2024 | 99.00 | 101.00 | 91.11 | 92.50 | 92.50 | 18,780 |
| 23 feb 2024 | 102.50 | 102.80 | 96.50 | 99.00 | 99.00 | 13,456 |
| 22 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 21 feb 2024 | 100.00 | 103.80 | 102.80 | 100.00 | 100.00 | 6,293 |
| 20 feb 2024 | 100.00 | 102.80 | 102.80 | 100.00 | 100.00 | 261 |
| 19 feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 16 feb 2024 | 100.00 | 102.80 | 102.80 | 100.00 | 100.00 | 1,500 |
| 15 feb 2024 | 100.00 | 102.80 | 95.00 | 100.00 | 100.00 | 2,675 |
| 14 feb 2024 | 100.00 | 96.34 | 96.34 | 100.00 | 100.00 | 3,004 |
| 13 feb 2024 | 102.50 | 104.00 | 100.65 | 100.00 | 100.00 | 4,557 |
| 12 feb 2024 | 100.00 | 103.49 | 103.49 | 102.50 | 102.50 | 11,000 |
| 09 feb 2024 | 97.50 | 103.49 | 98.45 | 100.00 | 100.00 | 17,983 |
| 08 feb 2024 | 97.50 | 98.45 | 98.45 | 97.50 | 97.50 | 3,500 |
| 07 feb 2024 | 92.50 | 99.25 | 93.00 | 97.50 | 97.50 | 17,448 |
| 06 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 05 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 02 feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 01 feb 2024 | 92.50 | 94.30 | 94.20 | 92.50 | 92.50 | 1,000 |
| *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.