Devolver Digital, Inc. (DEVO.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:01PM BST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 30 may 2024 | 22.50 | 23.00 | 22.45 | 22.50 | 22.50 | 64,404 |
| 29 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 28 may 2024 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 10,000 |
| 24 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 23 may 2024 | 22.50 | 22.50 | 22.44 | 22.50 | 22.50 | 9,474 |
| 22 may 2024 | 23.00 | 22.50 | 22.50 | 22.50 | 22.50 | 100,000 |
| 21 may 2024 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 185,532 |
| 20 may 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 108,750 |
| 17 may 2024 | 23.00 | 22.50 | 22.00 | 22.50 | 22.50 | 58,716 |
| 16 may 2024 | 23.00 | 22.20 | 21.00 | 23.00 | 23.00 | 63,397 |
| 15 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 14 may 2024 | 23.00 | 22.50 | 22.00 | 23.00 | 23.00 | 54,722 |
| 13 may 2024 | 23.00 | 22.22 | 22.00 | 23.00 | 23.00 | 107,954 |
| 10 may 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 3,999 |
| 09 may 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 19,582,108 |
| 08 may 2024 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 15,000 |
| 07 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 03 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 19,200 |
| 02 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 01 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 30 abr 2024 | 23.00 | 22.25 | 22.25 | 23.00 | 23.00 | 100,000 |
| 29 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10,982 |
| 26 abr 2024 | 23.50 | 23.02 | 22.42 | 23.00 | 23.00 | 45,195 |
| 25 abr 2024 | 23.50 | 23.20 | 23.00 | 23.50 | 23.50 | 53,796 |
| 24 abr 2024 | 23.50 | 23.20 | 23.00 | 23.50 | 23.50 | 51,900 |
| 23 abr 2024 | 23.50 | 23.21 | 23.00 | 23.50 | 23.50 | 74,736 |
| 22 abr 2024 | 23.50 | 23.99 | 23.55 | 23.50 | 23.50 | 79,561 |
| 19 abr 2024 | 23.50 | 23.60 | 23.00 | 23.50 | 23.50 | 68,102 |
| 18 abr 2024 | 21.50 | 25.00 | 21.59 | 23.50 | 23.50 | 150,813 |
| 17 abr 2024 | 21.50 | 22.00 | 21.65 | 21.50 | 21.50 | 1,962 |
| 16 abr 2024 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | 687,805 |
| 15 abr 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 3,216,927 |
| 12 abr 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 64,750 |
| 11 abr 2024 | 21.30 | 21.72 | 21.00 | 21.50 | 21.50 | 17,587 |
| 10 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 09 abr 2024 | 20.80 | 21.00 | 20.60 | 21.30 | 21.30 | 2,314,945 |
| 08 abr 2024 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | 39,908 |
| 05 abr 2024 | 20.50 | 20.99 | 20.00 | 20.80 | 20.80 | 28,710 |
| 04 abr 2024 | 20.00 | 20.99 | 19.00 | 20.50 | 20.50 | 459,864 |
| 03 abr 2024 | 20.00 | 20.50 | 20.50 | 20.00 | 20.00 | 33,658 |
| 02 abr 2024 | 20.00 | 20.00 | 19.75 | 19.50 | 19.50 | 67,513 |
| 28 mar 2024 | 18.75 | 19.88 | 19.00 | 19.50 | 19.50 | 1,021,289 |
| 27 mar 2024 | 19.25 | 19.00 | 18.50 | 18.75 | 18.75 | 2,216 |
| 26 mar 2024 | 18.75 | 18.50 | 18.50 | 18.75 | 18.75 | 400,000 |
| 25 mar 2024 | 19.25 | 19.00 | 18.82 | 18.75 | 18.75 | 59,190 |
| 22 mar 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 12,000 |
| 21 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 20 mar 2024 | 18.50 | 18.60 | 18.60 | 18.50 | 18.50 | 642,344 |
| 19 mar 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 40,058 |
| 18 mar 2024 | 18.50 | 18.80 | 18.80 | 18.50 | 18.50 | 307,952 |
| 15 mar 2024 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | 4,770 |
| 14 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3,500 |
| 13 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 mar 2024 | 18.25 | 18.50 | 18.50 | 18.50 | 18.50 | 543 |
| 11 mar 2024 | 18.25 | 18.50 | 18.25 | 18.25 | 18.25 | 32,000 |
| 08 mar 2024 | 18.25 | 18.50 | 18.50 | 18.25 | 18.25 | 25,000 |
| 07 mar 2024 | 18.25 | 18.50 | 18.50 | 18.25 | 18.25 | 3,250 |
| 06 mar 2024 | 18.25 | 18.35 | 18.27 | 18.25 | 18.25 | 96,150 |
| 05 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 04 mar 2024 | 18.25 | 18.50 | 18.25 | 18.25 | 18.25 | 30,918 |
| 01 mar 2024 | 18.25 | 18.50 | 18.25 | 18.25 | 18.25 | 7,216 |
| 29 feb 2024 | 18.25 | 18.40 | 18.00 | 18.25 | 18.25 | 1,078,738 |
| 28 feb 2024 | 18.25 | 18.40 | 18.10 | 18.25 | 18.25 | 2,756,000 |
| 27 feb 2024 | 18.50 | 18.25 | 18.00 | 18.25 | 18.25 | 59,963 |
| 26 feb 2024 | 18.50 | 18.25 | 18.00 | 18.50 | 18.50 | 22,500 |
| 23 feb 2024 | 18.50 | 18.50 | 18.25 | 18.50 | 18.50 | 512,999 |
| 22 feb 2024 | 18.50 | 19.00 | 18.26 | 18.50 | 18.50 | 39,508 |
| 21 feb 2024 | 18.50 | 20.00 | 18.25 | 18.50 | 18.50 | 15,757 |
| 20 feb 2024 | 18.50 | 18.60 | 18.60 | 18.50 | 18.50 | 32,000 |
| 19 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 16 feb 2024 | 18.50 | 18.25 | 18.25 | 18.50 | 18.50 | 25,000 |
| 15 feb 2024 | 18.50 | 18.25 | 18.25 | 18.50 | 18.50 | 10,000 |
| 14 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 13 feb 2024 | 18.50 | 18.64 | 18.50 | 18.50 | 18.50 | 62,922 |
| 12 feb 2024 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | 613,041 |
| 09 feb 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 2,000 |
| 08 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 07 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 06 feb 2024 | 18.50 | 18.50 | 18.31 | 18.50 | 18.50 | 61,386 |
| 05 feb 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 71,335 |
| 02 feb 2024 | 19.00 | 19.50 | 18.53 | 18.50 | 18.50 | 153,704 |
| 01 feb 2024 | 19.00 | 20.00 | 19.28 | 19.00 | 19.00 | 10,180 |
| 31 ene 2024 | 19.50 | 20.00 | 18.64 | 19.50 | 19.50 | 28,970 |
| 30 ene 2024 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 374,055 |
| 29 ene 2024 | 18.50 | 18.75 | 18.75 | 19.00 | 19.00 | 10,000 |
| 26 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 25 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 ene 2024 | 19.00 | 20.00 | 18.00 | 18.50 | 18.50 | 44,160 |
| 23 ene 2024 | 19.00 | 20.00 | 19.50 | 19.00 | 19.00 | 9,135 |
| 22 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 ene 2024 | 19.00 | 19.96 | 18.50 | 19.00 | 19.00 | 31,740 |
| 18 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 17 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 ene 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 9,500 |
| 12 ene 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 31,129 |
| 11 ene 2024 | 19.00 | 19.60 | 19.60 | 19.00 | 19.00 | 1,043 |
| 10 ene 2024 | 19.00 | 19.45 | 19.45 | 19.00 | 19.00 | 9,202 |
| 09 ene 2024 | 19.00 | 19.50 | 19.50 | 19.00 | 19.00 | 150,000 |
| *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.