CAB Payments Holdings Limited (CABP.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 140.80 | 140.80 | 135.54 | 138.00 | 138.00 | 143,829 |
| 09 may 2024 | 134.80 | 138.37 | 134.40 | 137.80 | 137.80 | 232,182 |
| 08 may 2024 | 136.00 | 140.80 | 135.94 | 137.80 | 137.80 | 143,648 |
| 07 may 2024 | 138.00 | 144.80 | 134.74 | 136.00 | 136.00 | 256,001 |
| 03 may 2024 | 133.40 | 141.40 | 129.40 | 140.00 | 140.00 | 486,563 |
| 02 may 2024 | 133.40 | 133.40 | 127.20 | 130.60 | 130.60 | 253,748 |
| 01 may 2024 | 139.00 | 139.00 | 129.05 | 131.60 | 131.60 | 313,945 |
| 30 abr 2024 | 130.00 | 140.80 | 129.80 | 133.00 | 133.00 | 347,486 |
| 29 abr 2024 | 136.20 | 145.00 | 131.63 | 133.20 | 133.20 | 659,979 |
| 26 abr 2024 | 143.60 | 143.60 | 136.20 | 136.20 | 136.20 | 401,926 |
| 25 abr 2024 | 136.00 | 145.40 | 134.40 | 135.80 | 135.80 | 417,268 |
| 24 abr 2024 | 146.00 | 146.00 | 137.00 | 139.40 | 139.40 | 575,534 |
| 23 abr 2024 | 146.00 | 146.00 | 134.40 | 142.80 | 142.80 | 247,353 |
| 22 abr 2024 | 141.00 | 145.47 | 137.00 | 142.80 | 142.80 | 546,419 |
| 19 abr 2024 | 135.00 | 142.32 | 134.78 | 137.00 | 137.00 | 241,035 |
| 18 abr 2024 | 137.80 | 145.80 | 133.40 | 138.20 | 138.20 | 573,543 |
| 17 abr 2024 | 130.80 | 143.60 | 124.41 | 141.00 | 141.00 | 1,374,470 |
| 16 abr 2024 | 133.00 | 135.80 | 121.60 | 124.00 | 124.00 | 911,889 |
| 15 abr 2024 | 134.60 | 143.60 | 129.80 | 129.80 | 129.80 | 685,998 |
| 12 abr 2024 | 132.40 | 150.20 | 125.05 | 137.80 | 137.80 | 1,370,445 |
| 11 abr 2024 | 128.00 | 132.20 | 124.35 | 126.40 | 126.40 | 216,830 |
| 10 abr 2024 | 125.00 | 140.00 | 122.00 | 128.40 | 128.40 | 1,172,222 |
| 09 abr 2024 | 116.20 | 124.80 | 115.06 | 123.00 | 123.00 | 866,808 |
| 08 abr 2024 | 122.00 | 122.00 | 114.40 | 115.20 | 115.20 | 434,417 |
| 05 abr 2024 | 118.40 | 122.00 | 115.26 | 119.40 | 119.40 | 440,336 |
| 04 abr 2024 | 116.00 | 123.60 | 118.24 | 119.00 | 119.00 | 2,225,204 |
| 03 abr 2024 | 107.40 | 114.00 | 105.20 | 110.60 | 110.60 | 1,488,704 |
| 02 abr 2024 | 97.60 | 109.60 | 95.70 | 107.60 | 107.60 | 2,392,675 |
| 28 mar 2024 | 95.00 | 98.90 | 92.85 | 97.50 | 97.50 | 459,141 |
| 27 mar 2024 | 91.10 | 95.90 | 89.60 | 93.10 | 93.10 | 818,917 |
| 26 mar 2024 | 106.00 | 106.20 | 92.70 | 95.20 | 95.20 | 1,828,966 |
| 25 mar 2024 | 110.00 | 110.00 | 105.20 | 105.60 | 105.60 | 614,391 |
| 22 mar 2024 | 109.60 | 109.60 | 106.00 | 109.00 | 109.00 | 445,236 |
| 21 mar 2024 | 109.00 | 109.60 | 105.40 | 108.40 | 108.40 | 287,854 |
| 20 mar 2024 | 108.00 | 109.40 | 106.00 | 107.60 | 107.60 | 377,469 |
| 19 mar 2024 | 103.00 | 113.20 | 102.32 | 106.60 | 106.60 | 811,881 |
| 18 mar 2024 | 102.80 | 108.00 | 100.00 | 102.00 | 102.00 | 228,759 |
| 15 mar 2024 | 102.00 | 108.80 | 98.40 | 100.40 | 100.40 | 730,582 |
| 14 mar 2024 | 104.40 | 105.00 | 103.00 | 103.00 | 103.00 | 191,069 |
| 13 mar 2024 | 104.40 | 105.20 | 101.80 | 103.40 | 103.40 | 510,483 |
| 12 mar 2024 | 110.00 | 110.00 | 103.00 | 104.60 | 104.60 | 1,134,086 |
| 11 mar 2024 | 106.00 | 108.00 | 104.65 | 105.40 | 105.40 | 1,003,335 |
| 08 mar 2024 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 575,271 |
| 07 mar 2024 | 107.00 | 110.80 | 101.80 | 107.40 | 107.40 | 644,129 |
| 06 mar 2024 | 107.80 | 108.80 | 104.00 | 105.80 | 105.80 | 280,586 |
| 05 mar 2024 | 106.00 | 109.80 | 105.00 | 106.20 | 106.20 | 347,686 |
| 04 mar 2024 | 105.60 | 107.20 | 100.62 | 105.40 | 105.40 | 414,884 |
| 01 mar 2024 | 95.00 | 103.27 | 94.11 | 100.20 | 100.20 | 1,223,287 |
| 29 feb 2024 | 97.00 | 97.00 | 93.60 | 95.00 | 95.00 | 4,363,963 |
| 28 feb 2024 | 92.00 | 96.12 | 91.10 | 95.00 | 95.00 | 513,083 |
| 27 feb 2024 | 92.90 | 96.90 | 90.78 | 92.40 | 92.40 | 648,790 |
| 26 feb 2024 | 101.00 | 101.00 | 93.90 | 96.00 | 96.00 | 450,017 |
| 23 feb 2024 | 104.60 | 104.60 | 99.40 | 99.40 | 99.40 | 610,603 |
| 22 feb 2024 | 92.30 | 105.40 | 92.30 | 102.00 | 102.00 | 1,063,295 |
| 21 feb 2024 | 112.00 | 112.00 | 88.20 | 95.60 | 95.60 | 5,002,312 |
| 20 feb 2024 | 117.00 | 118.00 | 106.20 | 107.20 | 107.20 | 1,303,570 |
| 19 feb 2024 | 110.00 | 117.80 | 110.00 | 115.00 | 115.00 | 823,630 |
| 16 feb 2024 | 104.00 | 112.40 | 104.00 | 112.40 | 112.40 | 1,125,112 |
| 15 feb 2024 | 106.00 | 109.60 | 101.40 | 103.80 | 103.80 | 1,710,771 |
| 14 feb 2024 | 105.00 | 109.20 | 100.90 | 107.40 | 107.40 | 852,019 |
| 13 feb 2024 | 100.00 | 110.64 | 100.00 | 104.20 | 104.20 | 1,395,629 |
| 12 feb 2024 | 101.00 | 105.40 | 97.30 | 101.00 | 101.00 | 2,813,132 |
| 09 feb 2024 | 93.00 | 101.98 | 89.90 | 100.80 | 100.80 | 2,330,370 |
| 08 feb 2024 | 82.00 | 96.10 | 82.00 | 91.80 | 91.80 | 1,769,453 |
| 07 feb 2024 | 81.00 | 85.60 | 78.00 | 84.30 | 84.30 | 1,768,523 |
| 06 feb 2024 | 77.00 | 80.10 | 75.70 | 79.10 | 79.10 | 1,136,511 |
| 05 feb 2024 | 77.00 | 77.30 | 74.40 | 75.70 | 75.70 | 1,195,840 |
| 02 feb 2024 | 83.00 | 83.00 | 73.48 | 74.10 | 74.10 | 1,355,652 |
| 01 feb 2024 | 79.00 | 82.90 | 77.40 | 78.40 | 78.40 | 1,409,176 |
| 31 ene 2024 | 89.00 | 89.00 | 79.40 | 79.50 | 79.50 | 1,610,134 |
| 30 ene 2024 | 90.00 | 90.00 | 84.29 | 87.10 | 87.10 | 739,098 |
| 29 ene 2024 | 97.00 | 97.00 | 85.88 | 86.10 | 86.10 | 1,227,259 |
| 26 ene 2024 | 92.00 | 96.20 | 89.70 | 93.30 | 93.30 | 1,052,942 |
| 25 ene 2024 | 87.50 | 92.70 | 86.27 | 91.90 | 91.90 | 1,083,643 |
| 24 ene 2024 | 87.50 | 88.00 | 84.20 | 86.60 | 86.60 | 517,545 |
| 23 ene 2024 | 86.10 | 86.60 | 82.90 | 83.70 | 83.70 | 553,123 |
| 22 ene 2024 | 79.10 | 86.80 | 79.10 | 84.00 | 84.00 | 998,913 |
| 19 ene 2024 | 88.00 | 89.60 | 82.00 | 82.10 | 82.10 | 2,246,285 |
| 18 ene 2024 | 95.10 | 95.10 | 88.20 | 88.20 | 88.20 | 1,784,117 |
| 17 ene 2024 | 95.00 | 97.10 | 88.53 | 95.00 | 95.00 | 2,119,761 |
| 16 ene 2024 | 99.00 | 100.41 | 91.00 | 93.90 | 93.90 | 2,976,921 |
| 15 ene 2024 | 85.53 | 97.34 | 83.69 | 96.70 | 96.70 | 3,213,412 |
| 12 ene 2024 | 94.00 | 96.26 | 86.20 | 86.40 | 86.40 | 2,225,469 |
| 11 ene 2024 | 90.00 | 92.70 | 87.00 | 90.70 | 90.70 | 1,950,261 |
| 10 ene 2024 | 86.40 | 90.00 | 84.70 | 88.20 | 88.20 | 1,807,927 |
| 09 ene 2024 | 90.90 | 90.00 | 87.30 | 89.90 | 89.90 | 2,173,660 |
| 08 ene 2024 | 89.60 | 93.16 | 84.30 | 90.90 | 90.90 | 2,300,532 |
| 05 ene 2024 | 84.50 | 90.89 | 82.90 | 88.10 | 88.10 | 1,731,699 |
| 04 ene 2024 | 78.10 | 85.20 | 78.10 | 85.20 | 85.20 | 1,386,402 |
| 03 ene 2024 | 80.00 | 82.50 | 77.60 | 81.90 | 81.90 | 2,373,001 |
| 02 ene 2024 | 83.00 | 85.80 | 78.03 | 82.00 | 82.00 | 1,599,546 |
| 29 dic 2023 | 84.90 | 86.70 | 81.40 | 82.80 | 82.80 | 1,120,771 |
| 28 dic 2023 | 82.20 | 86.30 | 75.10 | 86.00 | 86.00 | 1,893,170 |
| 27 dic 2023 | 75.20 | 83.70 | 75.10 | 83.20 | 83.20 | 1,609,827 |
| 22 dic 2023 | 71.60 | 75.77 | 71.60 | 74.40 | 74.40 | 370,718 |
| 21 dic 2023 | 77.90 | 77.90 | 70.19 | 74.60 | 74.60 | 2,777,588 |
| 20 dic 2023 | 78.00 | 81.80 | 73.20 | 74.90 | 74.90 | 2,981,130 |
| 19 dic 2023 | 71.00 | 80.84 | 68.57 | 80.10 | 80.10 | 3,940,739 |
| 18 dic 2023 | 65.00 | 70.00 | 65.00 | 67.50 | 67.50 | 1,974,157 |
| 15 dic 2023 | 66.00 | 71.30 | 65.50 | 67.00 | 67.00 | 4,373,207 |
| *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.