ConvaTec Group PLC (CTEC.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:29PM BST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 253.60 | 255.80 | 249.20 | 254.60 | 254.60 | 13,446,142 |
| 16 may 2024 | 263.00 | 265.40 | 250.20 | 255.40 | 255.40 | 10,916,724 |
| 15 may 2024 | 263.20 | 266.40 | 261.20 | 266.20 | 266.20 | 4,239,133 |
| 14 may 2024 | 258.40 | 263.40 | 258.40 | 262.20 | 262.20 | 2,999,657 |
| 13 may 2024 | 258.40 | 262.40 | 258.40 | 260.00 | 260.00 | 1,856,280 |
| 10 may 2024 | 262.20 | 264.00 | 258.40 | 262.00 | 262.00 | 2,424,560 |
| 09 may 2024 | 261.60 | 263.47 | 260.20 | 261.80 | 261.80 | 4,659,327 |
| 08 may 2024 | 261.00 | 262.60 | 258.20 | 261.20 | 261.20 | 5,714,109 |
| 07 may 2024 | 263.20 | 266.40 | 255.80 | 260.80 | 260.80 | 3,596,311 |
| 03 may 2024 | 252.60 | 260.80 | 251.60 | 258.80 | 258.80 | 5,611,695 |
| 02 may 2024 | 247.40 | 249.20 | 245.20 | 249.40 | 249.40 | 8,721,257 |
| 01 may 2024 | 252.00 | 252.00 | 245.80 | 246.00 | 246.00 | 2,474,950 |
| 30 abr 2024 | 253.60 | 254.60 | 249.20 | 250.00 | 250.00 | 11,111,967 |
| 29 abr 2024 | 258.00 | 259.80 | 253.20 | 253.20 | 253.20 | 12,200,095 |
| 26 abr 2024 | 267.80 | 268.40 | 255.80 | 257.80 | 257.80 | 21,875,349 |
| 25 abr 2024 | 279.40 | 282.20 | 272.40 | 275.60 | 275.60 | 13,402,843 |
| 25 abr 2024 | 3.51735 Dividendo | |||||
| 24 abr 2024 | 285.60 | 288.80 | 283.80 | 285.00 | 281.48 | 4,854,983 |
| 23 abr 2024 | 283.40 | 286.60 | 283.00 | 286.60 | 283.06 | 8,710,255 |
| 22 abr 2024 | 285.00 | 285.00 | 280.00 | 282.40 | 278.91 | 5,888,555 |
| 19 abr 2024 | 281.80 | 283.20 | 279.80 | 282.60 | 279.11 | 4,198,442 |
| 18 abr 2024 | 282.40 | 283.60 | 280.40 | 283.60 | 280.10 | 4,539,271 |
| 17 abr 2024 | 281.80 | 282.60 | 279.80 | 281.00 | 277.53 | 4,030,806 |
| 16 abr 2024 | 279.80 | 283.60 | 277.60 | 282.80 | 279.31 | 4,022,505 |
| 15 abr 2024 | 283.60 | 285.80 | 281.60 | 284.00 | 280.49 | 6,578,921 |
| 12 abr 2024 | 287.60 | 287.60 | 282.00 | 282.80 | 279.31 | 2,463,152 |
| 11 abr 2024 | 285.60 | 286.60 | 282.80 | 284.80 | 281.29 | 8,206,838 |
| 10 abr 2024 | 292.00 | 292.00 | 283.20 | 285.80 | 282.27 | 5,424,117 |
| 09 abr 2024 | 287.00 | 290.80 | 285.80 | 289.80 | 286.22 | 7,635,878 |
| 08 abr 2024 | 285.80 | 290.20 | 284.40 | 287.40 | 283.85 | 2,919,994 |
| 05 abr 2024 | 286.80 | 288.00 | 284.60 | 286.00 | 282.47 | 4,930,884 |
| 04 abr 2024 | 293.80 | 295.20 | 286.60 | 289.20 | 285.63 | 5,660,482 |
| 03 abr 2024 | 293.20 | 294.20 | 289.00 | 293.40 | 289.78 | 4,346,004 |
| 02 abr 2024 | 291.00 | 293.40 | 288.00 | 293.40 | 289.78 | 9,197,174 |
| 28 mar 2024 | 290.20 | 290.20 | 285.60 | 286.40 | 282.87 | 11,504,302 |
| 27 mar 2024 | 290.40 | 293.60 | 288.60 | 289.20 | 285.63 | 5,646,304 |
| 26 mar 2024 | 286.00 | 290.40 | 284.20 | 289.60 | 286.03 | 4,133,778 |
| 25 mar 2024 | 289.00 | 290.00 | 286.60 | 287.20 | 283.66 | 4,875,689 |
| 22 mar 2024 | 289.40 | 290.60 | 284.20 | 289.20 | 285.63 | 5,849,599 |
| 21 mar 2024 | 287.80 | 290.29 | 283.60 | 288.80 | 285.24 | 9,526,000 |
| 20 mar 2024 | 284.40 | 286.60 | 281.20 | 282.80 | 279.31 | 6,587,648 |
| 19 mar 2024 | 285.40 | 288.80 | 284.40 | 285.80 | 282.27 | 15,398,880 |
| 18 mar 2024 | 288.40 | 289.40 | 286.40 | 288.00 | 284.45 | 6,285,398 |
| 15 mar 2024 | 286.40 | 289.00 | 280.80 | 288.40 | 284.84 | 16,942,750 |
| 14 mar 2024 | 284.00 | 290.06 | 281.60 | 287.60 | 284.05 | 12,655,116 |
| 13 mar 2024 | 280.80 | 283.80 | 278.80 | 283.00 | 279.51 | 7,411,629 |
| 12 mar 2024 | 282.60 | 282.60 | 279.00 | 279.60 | 276.15 | 7,340,208 |
| 11 mar 2024 | 284.40 | 286.40 | 278.80 | 280.80 | 277.33 | 19,010,619 |
| 08 mar 2024 | 275.20 | 287.80 | 275.00 | 286.00 | 282.47 | 12,129,742 |
| 07 mar 2024 | 269.80 | 276.60 | 269.80 | 275.60 | 272.20 | 16,912,107 |
| 06 mar 2024 | 254.80 | 272.60 | 253.78 | 267.80 | 264.49 | 24,924,192 |
| 05 mar 2024 | 244.40 | 254.53 | 244.40 | 252.40 | 249.28 | 6,902,145 |
| 04 mar 2024 | 249.60 | 251.00 | 248.80 | 250.60 | 247.51 | 7,575,458 |
| 01 mar 2024 | 247.80 | 250.40 | 245.80 | 250.40 | 247.31 | 10,667,422 |
| 29 feb 2024 | 247.40 | 249.00 | 245.80 | 246.20 | 243.16 | 7,006,143 |
| 28 feb 2024 | 249.40 | 250.00 | 244.00 | 246.60 | 243.56 | 6,135,163 |
| 27 feb 2024 | 251.80 | 251.80 | 247.00 | 248.80 | 245.73 | 3,004,839 |
| 26 feb 2024 | 249.20 | 252.20 | 247.80 | 251.00 | 247.90 | 7,777,312 |
| 23 feb 2024 | 247.00 | 250.00 | 247.00 | 248.40 | 245.33 | 6,355,425 |
| 22 feb 2024 | 243.80 | 248.80 | 243.80 | 247.40 | 244.35 | 3,366,023 |
| 21 feb 2024 | 242.80 | 247.40 | 241.60 | 245.20 | 242.17 | 5,243,419 |
| 20 feb 2024 | 247.00 | 247.00 | 242.00 | 242.20 | 239.21 | 3,698,821 |
| 19 feb 2024 | 245.40 | 245.40 | 242.20 | 245.00 | 241.98 | 2,512,260 |
| 16 feb 2024 | 241.00 | 244.00 | 241.00 | 244.00 | 240.99 | 4,599,617 |
| 15 feb 2024 | 242.40 | 242.40 | 239.20 | 241.40 | 238.42 | 3,725,651 |
| 14 feb 2024 | 237.00 | 240.00 | 235.80 | 239.80 | 236.84 | 4,979,490 |
| 13 feb 2024 | 234.40 | 238.00 | 232.40 | 234.60 | 231.70 | 3,013,756 |
| 12 feb 2024 | 240.00 | 240.40 | 238.20 | 238.40 | 235.46 | 14,921,760 |
| 09 feb 2024 | 234.80 | 240.80 | 234.80 | 239.00 | 236.05 | 12,641,423 |
| 08 feb 2024 | 237.00 | 239.60 | 234.20 | 234.60 | 231.70 | 7,575,671 |
| 07 feb 2024 | 238.20 | 239.20 | 235.80 | 238.80 | 235.85 | 4,173,783 |
| 06 feb 2024 | 236.40 | 239.00 | 235.60 | 238.20 | 235.26 | 5,999,363 |
| 05 feb 2024 | 240.80 | 240.80 | 235.60 | 236.60 | 233.68 | 8,152,550 |
| 02 feb 2024 | 238.20 | 241.00 | 235.40 | 235.80 | 232.89 | 6,959,688 |
| 01 feb 2024 | 240.20 | 243.20 | 238.60 | 238.60 | 235.66 | 3,121,254 |
| 31 ene 2024 | 241.60 | 242.00 | 239.60 | 241.00 | 238.03 | 4,542,734 |
| 30 ene 2024 | 241.60 | 245.00 | 241.00 | 241.80 | 238.82 | 7,978,783 |
| 29 ene 2024 | 240.20 | 240.60 | 236.60 | 240.00 | 237.04 | 4,771,491 |
| 26 ene 2024 | 238.20 | 242.80 | 237.80 | 240.40 | 237.43 | 7,014,274 |
| 25 ene 2024 | 239.00 | 240.40 | 238.00 | 239.40 | 236.45 | 12,170,358 |
| 24 ene 2024 | 243.60 | 246.20 | 239.60 | 239.60 | 236.64 | 4,660,096 |
| 23 ene 2024 | 248.60 | 248.60 | 243.40 | 244.00 | 240.99 | 7,574,923 |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | 247.60 | 248.00 | 243.40 | 245.00 | 241.98 | 4,124,219 |
| 18 ene 2024 | 249.20 | 250.00 | 245.60 | 245.60 | 242.57 | 6,096,702 |
| 17 ene 2024 | 240.60 | 247.40 | 240.60 | 247.00 | 243.95 | 5,589,536 |
| 16 ene 2024 | 247.60 | 248.20 | 238.40 | 243.20 | 240.20 | 12,425,977 |
| 15 ene 2024 | 244.00 | 247.00 | 244.00 | 247.00 | 243.95 | 12,912,111 |
| 12 ene 2024 | 246.20 | 247.80 | 244.80 | 246.20 | 243.16 | 13,506,356 |
| 11 ene 2024 | 249.80 | 250.00 | 243.60 | 243.60 | 240.59 | 8,654,032 |
| 10 ene 2024 | 247.20 | 249.00 | 246.80 | 247.80 | 244.74 | 4,001,917 |
| 09 ene 2024 | 249.40 | 250.00 | 247.00 | 247.40 | 244.35 | 3,709,307 |
| 08 ene 2024 | 245.60 | 249.60 | 245.00 | 249.20 | 246.12 | 2,466,640 |
| 05 ene 2024 | 242.40 | 246.00 | 242.00 | 244.80 | 241.78 | 3,933,329 |
| 04 ene 2024 | 234.80 | 242.60 | 234.80 | 242.60 | 239.61 | 3,941,982 |
| 03 ene 2024 | 241.60 | 242.40 | 238.60 | 239.00 | 236.05 | 2,508,610 |
| 02 ene 2024 | 244.40 | 245.40 | 241.00 | 241.80 | 238.82 | 2,764,251 |
| 29 dic 2023 | 245.80 | 245.80 | 244.20 | 244.20 | 241.19 | 1,163,513 |
| 28 dic 2023 | 245.60 | 245.60 | 244.20 | 244.80 | 241.78 | 1,199,202 |
| 27 dic 2023 | 247.00 | 247.00 | 242.80 | 244.40 | 241.38 | 1,562,894 |
| *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.