U.S. markets closed

Auto Trader Group plc (AUTO.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
700.20+0.20 (+0.03%)
Al cierre: 04:35PM GMT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024702.60705.00694.40700.20700.202,718,578
27 mar 2024700.00705.20695.60700.00700.002,467,706
26 mar 2024739.60743.40701.20705.60705.604,020,190
25 mar 2024762.00762.00740.00742.20742.201,681,327
22 mar 2024763.40768.40760.40762.40762.402,902,870
21 mar 2024751.00763.60746.60763.20763.201,687,491
20 mar 2024747.20751.60742.00742.00742.002,187,076
19 mar 2024753.20755.80746.20747.40747.402,979,600
18 mar 2024754.40759.20752.80755.00755.002,009,694
15 mar 2024750.20758.40750.00755.00755.007,879,282
14 mar 2024749.00754.60744.60753.00753.002,033,884
13 mar 2024755.60756.40746.20748.60748.605,038,172
12 mar 2024755.20757.00748.40755.20755.201,804,073
11 mar 2024734.80748.00732.80748.00748.002,630,580
08 mar 2024736.80741.00730.20741.00741.002,125,336
07 mar 2024729.40741.00723.76733.80733.809,338,624
06 mar 2024733.00738.60730.80731.00731.002,459,405
05 mar 2024732.60742.80729.40732.00732.001,369,353
04 mar 2024742.80742.80734.00736.80736.801,755,179
01 mar 2024746.40748.20733.60747.40747.402,050,847
29 feb 2024741.80748.20739.60740.40740.405,498,861
28 feb 2024738.20743.60731.80742.80742.802,594,537
27 feb 2024735.20743.40733.20738.00738.002,955,701
26 feb 2024732.60742.80732.60736.40736.401,692,415
23 feb 2024726.20734.60718.60734.60734.605,395,485
22 feb 2024734.00735.40726.40726.40726.403,591,636
21 feb 2024721.00726.80721.00726.80726.802,524,475
20 feb 2024726.80735.80719.00722.80722.801,577,678
19 feb 2024719.40729.00715.40726.40726.403,623,222
16 feb 2024715.00723.80713.40721.60721.603,901,065
15 feb 2024719.00719.00710.80712.20712.203,547,477
14 feb 2024709.80718.00708.60712.80712.805,254,276
13 feb 2024721.80730.60702.80704.40704.401,879,296
12 feb 2024715.00726.00714.91725.60725.603,621,576
09 feb 2024717.60722.40707.80712.80712.803,035,344
08 feb 2024726.20728.80718.00720.40720.404,034,123
07 feb 2024727.00730.20724.20726.80726.802,713,762
06 feb 2024731.60735.00724.80730.80730.801,341,073
05 feb 2024735.40738.80728.40728.40728.401,731,718
02 feb 2024737.20740.80727.80732.00732.001,260,644
01 feb 2024726.20733.40725.20731.20731.203,831,337
31 ene 2024735.40739.00728.80728.80728.802,650,833
30 ene 2024724.60740.40724.20738.00738.002,340,611
29 ene 2024738.40741.20720.60720.60720.608,153,727
26 ene 2024731.20743.00728.40741.80741.804,123,574
25 ene 2024725.60732.80719.40730.00730.002,103,048
24 ene 2024730.00735.60725.00730.40730.402,201,526
23 ene 2024735.00735.21725.20726.20726.202,352,605
22 ene 2024720.00734.60715.20733.60733.601,897,802
19 ene 2024717.40719.20711.80712.80712.803,502,452
18 ene 2024705.80710.40702.40710.20710.201,968,669
17 ene 2024699.40703.40695.80702.60702.602,261,774
16 ene 2024702.60708.80697.20705.60705.605,894,842
15 ene 2024707.00709.20703.00707.60707.601,211,674
12 ene 2024701.40709.80697.40704.60704.601,618,979
11 ene 2024714.00716.60698.00698.00698.002,433,983
10 ene 2024711.80716.00703.40710.00710.001,377,450
09 ene 2024706.20711.00700.80709.20709.201,826,902
08 ene 2024687.20706.00687.20705.00705.001,403,279
05 ene 2024691.20693.40685.80691.80691.801,997,221
04 ene 2024693.20700.00688.20695.40695.401,045,060
04 ene 20243.2 Dividendo
03 ene 2024699.40705.00696.60697.20694.001,651,129
02 ene 2024720.20723.60700.00703.00699.772,372,930
29 dic 2023720.00723.00717.00721.40718.09840,267
28 dic 2023724.60725.80715.80718.00714.70921,105
27 dic 2023724.20729.40716.80720.40717.091,001,524
22 dic 2023716.20725.60715.44722.20718.89749,307
21 dic 2023715.20719.00714.80717.40714.111,087,691
20 dic 2023715.80718.40709.80717.60714.315,062,077
19 dic 2023705.00710.80703.80710.80707.541,364,935
18 dic 2023696.20704.20691.40701.40698.183,263,918
15 dic 2023727.20731.60696.40697.20694.007,130,190
14 dic 2023741.60747.00728.00730.60727.253,452,724
13 dic 2023748.60752.60727.40731.40728.043,334,651
12 dic 2023746.00750.60741.80745.40741.983,780,448
11 dic 2023740.20744.00735.80742.60739.194,310,141
08 dic 2023741.40746.20738.00738.00734.612,793,456
07 dic 2023735.00743.00723.40741.60738.202,490,901
06 dic 2023732.20738.80728.40737.00733.622,549,435
05 dic 2023720.00728.20717.80728.20724.861,468,062
04 dic 2023719.40727.80715.60721.40718.092,128,783
01 dic 2023724.00728.40721.20721.40718.092,078,989
30 nov 2023720.00725.09716.20724.80721.476,971,052
29 nov 2023714.00720.80711.60718.20714.902,637,282
28 nov 2023709.60714.40702.00711.20707.944,017,711
27 nov 2023703.20713.00703.20709.80706.542,101,498
24 nov 2023703.00703.00696.00700.60697.381,493,328
23 nov 2023700.20706.00694.60704.40701.173,628,484
22 nov 2023709.60714.80700.40711.80708.532,086,820
21 nov 2023707.40710.00702.40705.00701.761,610,228
20 nov 2023708.20713.00705.60707.20703.951,995,285
17 nov 2023703.20710.00691.20706.80703.563,032,728
16 nov 2023704.00710.60700.80701.40698.181,821,785
15 nov 2023709.40715.60705.00705.60702.362,115,979
14 nov 2023702.00710.60692.20705.00701.765,302,836
13 nov 2023686.20699.20683.00699.20695.992,264,701
10 nov 2023683.20694.00675.20682.00678.872,992,365
09 nov 2023648.20697.20646.00689.20686.044,895,269
08 nov 2023627.60638.60626.20635.40632.486,860,077
*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...