U.S. markets open in 4 hours 37 minutes
F S&P 500
5,252.75 +13.75 (+0.26%) F Dow Jones
39,611.00 +75.00 (+0.19%) F Nasdaq
18,272.25 +57.75 (+0.32%) E-mini Russell 2000 Index Futur
2,091.60 +7.50 (+0.36%) Petróleo
79.45 +0.19 (+0.24%) Oro
2,375.00 +34.70 (+1.48%)
Dialight plc (DIAL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:43AM BST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 08 may 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 07 may 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 03 may 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 02 may 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 229 |
| 01 may 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 30 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 29 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 26 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 25 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 24 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 23 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 22 abr 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 19 abr 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 18 abr 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 17 abr 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 16 abr 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 15 abr 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
| 12 abr 2024 | 167.00 | 167.00 | 150.00 | 150.00 | 150.00 | 444 |
| 11 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 10 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 09 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 08 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 890 |
| 05 abr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 04 abr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 03 abr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 02 abr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 28 mar 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 100 |
| 27 mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 26 mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 893 |
| 25 mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 742 |
| 22 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 21 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 20 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 19 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 18 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 15 mar 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - |
| 14 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 13 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 981 |
| 12 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 11 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 08 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 07 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 06 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 05 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2 |
| 04 mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 01 mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 29 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 28 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 27 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 26 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 23 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 22 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 21 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 20 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 19 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 16 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 15 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 14 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 13 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 12 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 09 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 08 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 07 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 06 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 05 feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
| 02 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 589 |
| 01 feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 31 ene 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 30 ene 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 371 |
| 29 ene 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 925 |
| 26 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 25 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 24 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 23 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 22 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 19 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 18 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 17 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 16 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 15 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 12 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 11 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 10 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 09 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 08 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 05 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 04 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 03 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 166 |
| 02 ene 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 29 dic 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 28 dic 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 240 |
| 27 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 22 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 21 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 20 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 19 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 18 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 15 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 14 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| *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.