GCP Infrastructure Investments Limited (GCP.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:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 80.00 | 80.80 | 79.13 | 80.80 | 80.80 | 863,024 |
| 03 jul 2024 | 79.30 | 80.20 | 78.90 | 80.20 | 80.20 | 1,068,637 |
| 02 jul 2024 | 78.10 | 79.60 | 77.90 | 79.00 | 79.00 | 10,173,848 |
| 01 jul 2024 | 80.60 | 81.00 | 78.00 | 78.20 | 78.20 | 2,710,897 |
| 28 jun 2024 | 80.00 | 81.10 | 79.84 | 80.20 | 80.20 | 1,318,764 |
| 27 jun 2024 | 79.30 | 80.17 | 78.09 | 80.00 | 80.00 | 1,997,278 |
| 26 jun 2024 | 78.80 | 79.30 | 78.08 | 79.30 | 79.30 | 1,334,193 |
| 25 jun 2024 | 77.60 | 78.50 | 77.40 | 78.40 | 78.40 | 2,012,778 |
| 24 jun 2024 | 77.40 | 78.00 | 77.40 | 77.60 | 77.60 | 590,897 |
| 21 jun 2024 | 77.20 | 78.00 | 77.00 | 77.40 | 77.40 | 1,276,661 |
| 20 jun 2024 | 77.00 | 78.00 | 77.00 | 77.20 | 77.20 | 1,321,479 |
| 19 jun 2024 | 77.00 | 78.50 | 77.00 | 77.20 | 77.20 | 1,323,931 |
| 18 jun 2024 | 77.00 | 78.40 | 76.60 | 78.00 | 78.00 | 1,105,054 |
| 17 jun 2024 | 78.20 | 78.50 | 77.10 | 77.20 | 77.20 | 635,165 |
| 14 jun 2024 | 76.60 | 78.40 | 76.60 | 77.20 | 77.20 | 826,778 |
| 13 jun 2024 | 76.60 | 78.30 | 76.60 | 77.20 | 77.20 | 1,164,061 |
| 12 jun 2024 | 78.00 | 78.00 | 76.69 | 77.20 | 77.20 | 779,863 |
| 11 jun 2024 | 76.80 | 78.40 | 76.60 | 77.20 | 77.20 | 727,139 |
| 10 jun 2024 | 78.40 | 78.50 | 76.78 | 76.80 | 76.80 | 1,508,164 |
| 07 jun 2024 | 77.70 | 78.40 | 77.00 | 78.20 | 78.20 | 1,101,152 |
| 06 jun 2024 | 78.10 | 79.00 | 77.00 | 77.00 | 77.00 | 1,028,641 |
| 05 jun 2024 | 79.80 | 79.80 | 77.60 | 77.60 | 77.60 | 713,437 |
| 04 jun 2024 | 78.10 | 79.80 | 77.90 | 77.90 | 77.90 | 1,133,815 |
| 03 jun 2024 | 78.30 | 79.80 | 78.20 | 79.20 | 79.20 | 1,818,447 |
| 31 may 2024 | 77.00 | 79.38 | 76.40 | 78.90 | 78.90 | 2,283,980 |
| 30 may 2024 | 75.90 | 77.00 | 74.60 | 76.20 | 76.20 | 1,338,079 |
| 29 may 2024 | 74.80 | 76.50 | 73.85 | 74.00 | 74.00 | 1,403,458 |
| 28 may 2024 | 74.00 | 74.85 | 73.20 | 74.60 | 74.60 | 1,079,190 |
| 24 may 2024 | 72.60 | 74.40 | 72.10 | 73.80 | 73.80 | 907,389 |
| 23 may 2024 | 74.90 | 76.20 | 72.20 | 72.20 | 72.20 | 2,128,605 |
| 22 may 2024 | 75.40 | 76.37 | 74.70 | 74.70 | 74.70 | 896,353 |
| 21 may 2024 | 76.10 | 77.10 | 75.40 | 75.40 | 75.40 | 1,075,569 |
| 20 may 2024 | 77.60 | 77.80 | 76.50 | 77.40 | 77.40 | 1,393,919 |
| 17 may 2024 | 77.50 | 77.80 | 75.80 | 76.50 | 76.50 | 718,199 |
| 16 may 2024 | 76.70 | 78.00 | 75.50 | 76.00 | 76.00 | 1,841,315 |
| 15 may 2024 | 77.20 | 78.00 | 76.00 | 76.50 | 76.50 | 1,115,401 |
| 14 may 2024 | 76.40 | 77.60 | 76.20 | 76.50 | 76.50 | 1,517,168 |
| 13 may 2024 | 76.40 | 76.85 | 75.94 | 76.40 | 76.40 | 1,346,689 |
| 10 may 2024 | 76.70 | 77.10 | 76.00 | 76.40 | 76.40 | 1,141,086 |
| 09 may 2024 | 76.10 | 76.20 | 75.00 | 75.00 | 75.00 | 821,306 |
| 08 may 2024 | 75.40 | 76.00 | 74.00 | 75.00 | 75.00 | 2,439,007 |
| 07 may 2024 | 76.00 | 76.00 | 73.80 | 75.00 | 75.00 | 1,227,510 |
| 03 may 2024 | 75.00 | 75.90 | 73.79 | 75.80 | 75.80 | 864,473 |
| 02 may 2024 | 76.50 | 76.50 | 73.70 | 74.70 | 74.70 | 1,042,493 |
| 02 may 2024 | 0.0175 Dividendo | |||||
| 01 may 2024 | 75.90 | 77.00 | 75.53 | 76.30 | 76.28 | 1,099,006 |
| 30 abr 2024 | 76.40 | 76.90 | 75.94 | 76.60 | 76.58 | 2,728,455 |
| 29 abr 2024 | 75.50 | 76.60 | 74.47 | 76.60 | 76.58 | 1,222,460 |
| 26 abr 2024 | 73.10 | 75.40 | 73.05 | 74.30 | 74.28 | 3,285,728 |
| 25 abr 2024 | 72.90 | 73.40 | 72.51 | 73.40 | 73.38 | 879,406 |
| 24 abr 2024 | 72.50 | 73.50 | 72.50 | 72.80 | 72.78 | 1,022,447 |
| 23 abr 2024 | 72.10 | 73.30 | 71.80 | 73.30 | 73.28 | 1,303,450 |
| 22 abr 2024 | 71.10 | 72.10 | 70.20 | 71.80 | 71.78 | 1,127,543 |
| 19 abr 2024 | 71.00 | 71.90 | 70.78 | 71.70 | 71.68 | 699,654 |
| 18 abr 2024 | 71.00 | 71.90 | 70.70 | 70.70 | 70.68 | 1,436,446 |
| 17 abr 2024 | 71.50 | 71.89 | 70.78 | 71.10 | 71.08 | 1,052,690 |
| 16 abr 2024 | 70.60 | 71.90 | 68.50 | 70.80 | 70.78 | 2,827,326 |
| 15 abr 2024 | 71.00 | 72.40 | 70.72 | 71.60 | 71.58 | 922,861 |
| 12 abr 2024 | 72.20 | 72.20 | 70.50 | 71.50 | 71.48 | 1,461,940 |
| 11 abr 2024 | 71.20 | 72.00 | 70.30 | 70.50 | 70.48 | 1,460,766 |
| 10 abr 2024 | 72.10 | 72.10 | 70.50 | 70.70 | 70.68 | 1,932,979 |
| 09 abr 2024 | 70.50 | 72.10 | 70.20 | 70.50 | 70.48 | 1,492,237 |
| 08 abr 2024 | 71.60 | 72.40 | 70.92 | 71.00 | 70.98 | 904,652 |
| 05 abr 2024 | 72.60 | 72.60 | 70.71 | 71.30 | 71.28 | 1,389,621 |
| 04 abr 2024 | 72.50 | 73.00 | 71.50 | 72.30 | 72.28 | 1,685,026 |
| 03 abr 2024 | 72.20 | 72.90 | 71.90 | 72.30 | 72.28 | 1,713,048 |
| 02 abr 2024 | 72.60 | 72.76 | 72.00 | 72.50 | 72.48 | 1,298,510 |
| 28 mar 2024 | 72.80 | 73.40 | 71.50 | 72.30 | 72.28 | 1,340,293 |
| 27 mar 2024 | 72.00 | 73.40 | 72.00 | 72.60 | 72.58 | 1,242,235 |
| 26 mar 2024 | 73.00 | 73.40 | 72.00 | 72.60 | 72.58 | 2,682,983 |
| 25 mar 2024 | 71.40 | 73.00 | 71.40 | 72.30 | 72.28 | 2,131,802 |
| 22 mar 2024 | 73.00 | 73.00 | 71.50 | 73.00 | 72.98 | 922,847 |
| 21 mar 2024 | 72.70 | 72.90 | 71.57 | 72.60 | 72.58 | 1,211,801 |
| 20 mar 2024 | 71.40 | 72.90 | 70.20 | 72.00 | 71.98 | 2,350,513 |
| 19 mar 2024 | 71.40 | 71.80 | 71.00 | 71.70 | 71.68 | 2,101,244 |
| 18 mar 2024 | 71.00 | 71.40 | 70.10 | 70.60 | 70.58 | 1,599,980 |
| 15 mar 2024 | 70.00 | 71.70 | 70.00 | 71.00 | 70.98 | 1,137,614 |
| 14 mar 2024 | 72.00 | 72.70 | 70.40 | 70.60 | 70.58 | 1,043,215 |
| 13 mar 2024 | 72.90 | 73.30 | 71.40 | 71.40 | 71.38 | 1,850,801 |
| 12 mar 2024 | 72.50 | 73.70 | 72.00 | 72.00 | 71.98 | 2,178,232 |
| 11 mar 2024 | 74.40 | 75.40 | 72.40 | 72.40 | 72.38 | 1,465,182 |
| 08 mar 2024 | 75.30 | 75.40 | 74.40 | 74.80 | 74.78 | 1,636,591 |
| 07 mar 2024 | 74.20 | 75.40 | 74.10 | 75.40 | 75.38 | 602,735 |
| 06 mar 2024 | 74.50 | 75.00 | 74.08 | 74.40 | 74.38 | 1,480,347 |
| 05 mar 2024 | 74.80 | 75.00 | 73.83 | 74.50 | 74.48 | 599,522 |
| 04 mar 2024 | 73.40 | 75.00 | 73.40 | 74.80 | 74.78 | 1,418,338 |
| 01 mar 2024 | 72.60 | 74.50 | 72.50 | 74.30 | 74.28 | 2,256,587 |
| 29 feb 2024 | 72.00 | 73.20 | 71.10 | 72.60 | 72.58 | 1,334,408 |
| 28 feb 2024 | 71.50 | 72.40 | 71.30 | 72.00 | 71.98 | 1,375,942 |
| 27 feb 2024 | 71.40 | 71.50 | 70.81 | 71.50 | 71.48 | 779,768 |
| 26 feb 2024 | 70.40 | 71.40 | 69.95 | 71.30 | 71.28 | 1,510,594 |
| 23 feb 2024 | 70.50 | 70.90 | 69.70 | 70.50 | 70.48 | 679,602 |
| 22 feb 2024 | 70.00 | 70.70 | 69.70 | 70.70 | 70.68 | 1,123,385 |
| 21 feb 2024 | 69.90 | 70.20 | 69.50 | 70.10 | 70.08 | 1,772,631 |
| 20 feb 2024 | 70.10 | 71.90 | 69.60 | 69.60 | 69.58 | 1,283,412 |
| 19 feb 2024 | 71.00 | 71.50 | 70.10 | 71.00 | 70.98 | 1,261,409 |
| 16 feb 2024 | 71.50 | 72.00 | 70.60 | 70.60 | 70.58 | 1,177,020 |
| 15 feb 2024 | 70.00 | 71.80 | 69.10 | 71.70 | 71.68 | 1,057,260 |
| 14 feb 2024 | 68.60 | 70.19 | 68.60 | 69.90 | 69.88 | 1,566,081 |
| 13 feb 2024 | 70.60 | 71.60 | 68.60 | 68.60 | 68.58 | 903,672 |
| *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.