Conduit Holdings Limited (CRE.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 492.00 | 498.50 | 491.00 | 494.00 | 494.00 | 160,772 |
| 27 jun 2024 | 497.00 | 499.00 | 492.00 | 494.00 | 494.00 | 60,925 |
| 26 jun 2024 | 505.00 | 506.25 | 495.50 | 497.00 | 497.00 | 265,686 |
| 25 jun 2024 | 514.00 | 519.00 | 502.00 | 506.00 | 506.00 | 89,477 |
| 24 jun 2024 | 514.00 | 523.00 | 514.00 | 519.00 | 519.00 | 151,050 |
| 21 jun 2024 | 516.00 | 524.00 | 514.00 | 518.00 | 518.00 | 121,261 |
| 20 jun 2024 | 515.00 | 524.00 | 515.00 | 521.00 | 521.00 | 91,879 |
| 19 jun 2024 | 504.00 | 528.00 | 504.00 | 525.00 | 525.00 | 609,479 |
| 18 jun 2024 | 514.00 | 517.00 | 513.00 | 515.00 | 515.00 | 505,120 |
| 17 jun 2024 | 518.00 | 518.00 | 507.00 | 515.00 | 515.00 | 183,221 |
| 14 jun 2024 | 511.00 | 512.00 | 506.45 | 510.00 | 510.00 | 228,296 |
| 13 jun 2024 | 518.00 | 520.00 | 509.00 | 510.00 | 510.00 | 110,019 |
| 12 jun 2024 | 519.00 | 521.00 | 515.00 | 520.00 | 520.00 | 194,641 |
| 11 jun 2024 | 523.00 | 529.00 | 514.00 | 515.00 | 515.00 | 406,839 |
| 10 jun 2024 | 522.00 | 528.00 | 521.00 | 524.00 | 524.00 | 254,227 |
| 07 jun 2024 | 529.00 | 531.30 | 522.00 | 525.00 | 525.00 | 227,038 |
| 06 jun 2024 | 537.00 | 537.00 | 527.89 | 531.00 | 531.00 | 222,514 |
| 05 jun 2024 | 525.00 | 534.00 | 523.00 | 534.00 | 534.00 | 144,722 |
| 04 jun 2024 | 528.00 | 535.00 | 527.00 | 527.00 | 527.00 | 223,853 |
| 03 jun 2024 | 532.00 | 536.00 | 529.00 | 536.00 | 536.00 | 503,000 |
| 31 may 2024 | 532.00 | 535.00 | 528.00 | 530.00 | 530.00 | 621,414 |
| 30 may 2024 | 517.00 | 529.00 | 517.00 | 528.00 | 528.00 | 202,938 |
| 29 may 2024 | 523.00 | 528.11 | 520.00 | 526.00 | 526.00 | 199,533 |
| 28 may 2024 | 536.00 | 539.00 | 524.00 | 527.00 | 527.00 | 611,864 |
| 24 may 2024 | 529.00 | 536.00 | 525.00 | 535.00 | 535.00 | 751,464 |
| 23 may 2024 | 532.00 | 535.90 | 524.00 | 532.00 | 532.00 | 148,183 |
| 22 may 2024 | 532.00 | 542.00 | 529.00 | 533.00 | 533.00 | 186,106 |
| 21 may 2024 | 537.00 | 544.00 | 534.00 | 539.00 | 539.00 | 765,036 |
| 20 may 2024 | 530.00 | 548.60 | 530.00 | 537.00 | 537.00 | 717,201 |
| 17 may 2024 | 518.00 | 532.00 | 518.00 | 527.00 | 527.00 | 265,026 |
| 16 may 2024 | 512.00 | 526.00 | 505.50 | 526.00 | 526.00 | 983,175 |
| 15 may 2024 | 509.00 | 516.00 | 507.83 | 515.00 | 515.00 | 617,568 |
| 14 may 2024 | 515.00 | 515.00 | 508.00 | 508.00 | 508.00 | 699,694 |
| 13 may 2024 | 510.00 | 523.00 | 510.00 | 514.00 | 514.00 | 219,978 |
| 10 may 2024 | 516.00 | 522.00 | 509.00 | 521.00 | 521.00 | 126,330 |
| 09 may 2024 | 508.00 | 515.00 | 507.00 | 513.00 | 513.00 | 42,375 |
| 08 may 2024 | 517.00 | 517.00 | 505.00 | 515.00 | 515.00 | 88,704 |
| 07 may 2024 | 504.00 | 511.30 | 503.00 | 509.00 | 509.00 | 88,341 |
| 03 may 2024 | 502.00 | 511.00 | 501.00 | 504.00 | 504.00 | 130,501 |
| 02 may 2024 | 505.00 | 509.20 | 499.50 | 509.00 | 509.00 | 437,940 |
| 01 may 2024 | 490.00 | 508.00 | 501.00 | 504.00 | 504.00 | 100,537 |
| 30 abr 2024 | 508.00 | 508.00 | 499.50 | 501.00 | 501.00 | 113,958 |
| 29 abr 2024 | 492.00 | 502.00 | 492.00 | 502.00 | 502.00 | 194,962 |
| 26 abr 2024 | 503.00 | 504.00 | 493.31 | 495.00 | 495.00 | 344,856 |
| 25 abr 2024 | 503.00 | 508.00 | 496.00 | 499.00 | 499.00 | 373,196 |
| 24 abr 2024 | 501.00 | 505.00 | 497.00 | 505.00 | 505.00 | 220,522 |
| 23 abr 2024 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 1,473,231 |
| 22 abr 2024 | 498.50 | 502.00 | 497.50 | 499.50 | 499.50 | 377,357 |
| 19 abr 2024 | 495.00 | 499.00 | 493.00 | 497.00 | 497.00 | 286,833 |
| 18 abr 2024 | 490.00 | 497.00 | 490.00 | 497.00 | 497.00 | 361,259 |
| 17 abr 2024 | 490.00 | 500.00 | 490.00 | 492.50 | 492.50 | 315,361 |
| 16 abr 2024 | 490.00 | 499.50 | 490.00 | 496.00 | 496.00 | 521,085 |
| 15 abr 2024 | 484.00 | 501.00 | 484.00 | 496.00 | 496.00 | 805,209 |
| 12 abr 2024 | 495.00 | 497.50 | 486.50 | 497.50 | 497.50 | 1,045,946 |
| 11 abr 2024 | 494.50 | 496.50 | 487.00 | 490.50 | 490.50 | 262,570 |
| 10 abr 2024 | 494.00 | 497.24 | 492.00 | 494.50 | 494.50 | 444,423 |
| 09 abr 2024 | 502.00 | 502.00 | 492.00 | 492.00 | 492.00 | 1,266,606 |
| 08 abr 2024 | 496.50 | 501.00 | 495.00 | 499.00 | 499.00 | 486,105 |
| 05 abr 2024 | 502.00 | 505.00 | 494.00 | 496.00 | 496.00 | 493,356 |
| 04 abr 2024 | 505.00 | 507.00 | 502.00 | 505.00 | 505.00 | 379,492 |
| 03 abr 2024 | 516.00 | 515.07 | 506.00 | 505.00 | 505.00 | 204,253 |
| 02 abr 2024 | 514.00 | 518.00 | 510.36 | 513.00 | 513.00 | 570,208 |
| 28 mar 2024 | 510.00 | 526.00 | 510.00 | 518.00 | 518.00 | 558,043 |
| 27 mar 2024 | 504.00 | 519.00 | 501.00 | 519.00 | 519.00 | 1,222,973 |
| 26 mar 2024 | 502.00 | 508.00 | 502.00 | 503.00 | 503.00 | 380,552 |
| 25 mar 2024 | 496.50 | 507.00 | 495.00 | 501.00 | 501.00 | 566,368 |
| 22 mar 2024 | 495.00 | 503.00 | 495.00 | 496.50 | 496.50 | 346,385 |
| 21 mar 2024 | 519.00 | 519.00 | 498.00 | 499.50 | 499.50 | 354,102 |
| 21 mar 2024 | 18 Dividendo | |||||
| 20 mar 2024 | 517.00 | 524.00 | 511.00 | 520.00 | 502.00 | 504,014 |
| 19 mar 2024 | 520.00 | 521.00 | 512.00 | 520.00 | 502.00 | 975,155 |
| 18 mar 2024 | 517.00 | 520.00 | 511.00 | 511.00 | 493.31 | 82,399 |
| 15 mar 2024 | 517.00 | 527.00 | 513.00 | 515.00 | 497.17 | 687,216 |
| 14 mar 2024 | 522.00 | 524.20 | 515.00 | 515.00 | 497.17 | 280,835 |
| 13 mar 2024 | 516.00 | 529.00 | 516.00 | 525.00 | 506.83 | 564,841 |
| 12 mar 2024 | 522.00 | 526.00 | 517.00 | 525.00 | 506.83 | 1,320,538 |
| 11 mar 2024 | 525.00 | 526.88 | 517.00 | 518.00 | 500.07 | 433,091 |
| 08 mar 2024 | 523.00 | 533.00 | 521.00 | 529.00 | 510.69 | 288,538 |
| 07 mar 2024 | 516.00 | 526.00 | 516.00 | 526.00 | 507.79 | 460,293 |
| 06 mar 2024 | 520.00 | 525.00 | 519.00 | 520.00 | 502.00 | 654,042 |
| 05 mar 2024 | 520.00 | 526.00 | 518.00 | 520.00 | 502.00 | 617,026 |
| 04 mar 2024 | 516.00 | 523.00 | 515.00 | 516.00 | 498.14 | 774,056 |
| 01 mar 2024 | 522.00 | 529.25 | 515.00 | 516.00 | 498.14 | 610,040 |
| 29 feb 2024 | 515.00 | 522.00 | 512.54 | 520.00 | 502.00 | 366,700 |
| 28 feb 2024 | 518.00 | 522.00 | 510.00 | 510.00 | 492.35 | 591,485 |
| 27 feb 2024 | 517.00 | 517.00 | 512.00 | 517.00 | 499.10 | 610,770 |
| 26 feb 2024 | 498.00 | 513.00 | 498.00 | 510.00 | 492.35 | 982,740 |
| 23 feb 2024 | 499.00 | 510.00 | 490.70 | 505.00 | 487.52 | 1,970,130 |
| 22 feb 2024 | 489.50 | 499.50 | 483.50 | 497.50 | 480.28 | 624,235 |
| 21 feb 2024 | 475.00 | 494.00 | 472.00 | 490.50 | 473.52 | 1,636,914 |
| 20 feb 2024 | 465.00 | 467.00 | 462.50 | 465.00 | 448.90 | 229,266 |
| 19 feb 2024 | 469.50 | 470.50 | 461.00 | 464.00 | 447.94 | 254,812 |
| 16 feb 2024 | 470.00 | 470.00 | 460.00 | 464.00 | 447.94 | 432,918 |
| 15 feb 2024 | 462.00 | 466.50 | 456.50 | 460.00 | 444.08 | 372,842 |
| 14 feb 2024 | 464.00 | 464.00 | 458.00 | 459.00 | 443.11 | 146,612 |
| 13 feb 2024 | 454.00 | 464.50 | 454.00 | 459.00 | 443.11 | 256,074 |
| 12 feb 2024 | 465.00 | 465.98 | 454.00 | 461.00 | 445.04 | 213,625 |
| 09 feb 2024 | 472.00 | 472.00 | 457.50 | 461.00 | 445.04 | 147,836 |
| 08 feb 2024 | 470.00 | 473.50 | 461.50 | 466.00 | 449.87 | 466,470 |
| 07 feb 2024 | 475.00 | 475.00 | 464.50 | 464.50 | 448.42 | 84,078 |
| *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.