U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,506.00 -20.00 (-0.05%) F Nasdaq
19,994.00 +21.75 (+0.11%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
80.86 +0.03 (+0.04%) Oro
2,332.40 +1.60 (+0.07%)
GetBusy plc (GETB.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 10:15AM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.00 | 0.00 | 0.00 | 70.50 | 70.50 | 202,328 |
| 24 jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 21 jun 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 1,167 |
| 20 jun 2024 | 69.50 | 72.00 | 69.00 | 70.50 | 70.50 | 30,003 |
| 19 jun 2024 | 69.50 | 70.00 | 70.00 | 69.50 | 69.50 | 5,037 |
| 18 jun 2024 | 68.50 | 70.00 | 69.00 | 69.00 | 69.00 | 20,102 |
| 17 jun 2024 | 69.00 | 68.80 | 68.80 | 68.50 | 68.50 | 27,500 |
| 14 jun 2024 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 30,000 |
| 13 jun 2024 | 70.00 | 69.61 | 69.00 | 69.00 | 69.00 | 20,000 |
| 12 jun 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 14,558 |
| 11 jun 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 70.00 | 6,050 |
| 10 jun 2024 | 70.50 | 70.00 | 69.00 | 70.00 | 70.00 | 78,778 |
| 07 jun 2024 | 70.50 | 71.00 | 69.88 | 70.50 | 70.50 | 14,155 |
| 06 jun 2024 | 70.50 | 72.00 | 69.88 | 70.50 | 70.50 | 12,888 |
| 05 jun 2024 | 70.50 | 72.00 | 69.20 | 70.50 | 70.50 | 117,585 |
| 04 jun 2024 | 67.00 | 71.00 | 67.56 | 69.50 | 69.50 | 98,031 |
| 03 jun 2024 | 65.00 | 68.88 | 65.50 | 67.00 | 67.00 | 94,574 |
| 31 may 2024 | 65.00 | 65.98 | 65.10 | 65.00 | 65.00 | 20,000 |
| 30 may 2024 | 65.00 | 66.00 | 64.60 | 65.00 | 65.00 | 81,208 |
| 29 may 2024 | 65.00 | 67.00 | 64.70 | 67.00 | 67.00 | 25,002 |
| 28 may 2024 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 21,780 |
| 24 may 2024 | 65.00 | 66.20 | 65.45 | 65.00 | 65.00 | 31,126 |
| 23 may 2024 | 65.00 | 64.55 | 64.25 | 65.00 | 65.00 | 88,736 |
| 22 may 2024 | 65.00 | 65.40 | 64.00 | 65.00 | 65.00 | 18,000 |
| 21 may 2024 | 69.50 | 70.00 | 64.50 | 65.00 | 65.00 | 207,830 |
| 20 may 2024 | 68.00 | 70.00 | 68.25 | 70.00 | 70.00 | 46,464 |
| 17 may 2024 | 68.00 | 69.00 | 67.56 | 68.00 | 68.00 | 22,017 |
| 16 may 2024 | 68.00 | 69.00 | 69.00 | 68.00 | 68.00 | 11,698 |
| 15 may 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 14 may 2024 | 68.00 | 69.00 | 69.00 | 68.00 | 68.00 | 3,350 |
| 13 may 2024 | 68.00 | 69.00 | 68.80 | 68.00 | 68.00 | 8,387 |
| 10 may 2024 | 66.50 | 67.04 | 66.99 | 68.00 | 68.00 | 30,864 |
| 09 may 2024 | 66.50 | 67.00 | 66.70 | 67.00 | 67.00 | 11,136 |
| 08 may 2024 | 66.50 | 66.70 | 66.70 | 66.50 | 66.50 | 33,976 |
| 07 may 2024 | 66.50 | 66.70 | 66.70 | 66.50 | 66.50 | 9,562 |
| 03 may 2024 | 66.50 | 66.70 | 66.50 | 66.50 | 66.50 | 59,599 |
| 02 may 2024 | 66.50 | 66.70 | 66.00 | 66.50 | 66.50 | 17,640 |
| 01 may 2024 | 66.50 | 67.00 | 66.58 | 66.50 | 66.50 | 20,518 |
| 30 abr 2024 | 66.50 | 66.60 | 66.03 | 66.50 | 66.50 | 47,582 |
| 29 abr 2024 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | 30,791 |
| 26 abr 2024 | 66.50 | 66.75 | 66.00 | 66.50 | 66.50 | 25,383 |
| 25 abr 2024 | 66.50 | 66.75 | 66.00 | 66.50 | 66.50 | 492,030 |
| 24 abr 2024 | 66.50 | 66.00 | 66.00 | 66.00 | 66.00 | 5,970 |
| 23 abr 2024 | 66.50 | 66.80 | 66.00 | 66.50 | 66.50 | 42,875 |
| 22 abr 2024 | 66.50 | 66.80 | 66.00 | 66.50 | 66.50 | 24,202 |
| 19 abr 2024 | 66.50 | 66.75 | 66.75 | 66.50 | 66.50 | 5,497 |
| 18 abr 2024 | 66.50 | 66.80 | 66.00 | 66.00 | 66.00 | 43,452 |
| 17 abr 2024 | 66.50 | 66.20 | 66.20 | 66.50 | 66.50 | 25,000 |
| 16 abr 2024 | 66.50 | 66.78 | 66.11 | 66.50 | 66.50 | 27,690 |
| 15 abr 2024 | 66.50 | 66.90 | 66.25 | 66.50 | 66.50 | 18,735 |
| 12 abr 2024 | 66.50 | 66.80 | 65.02 | 66.50 | 66.50 | 33,454 |
| 11 abr 2024 | 66.00 | 67.00 | 66.88 | 67.00 | 67.00 | 48,339 |
| 10 abr 2024 | 64.00 | 66.00 | 65.00 | 66.00 | 66.00 | 48,802 |
| 09 abr 2024 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 75,196 |
| 08 abr 2024 | 64.00 | 64.70 | 64.70 | 64.00 | 64.00 | 232 |
| 05 abr 2024 | 64.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6,000 |
| 04 abr 2024 | 63.50 | 63.50 | 63.50 | 64.00 | 64.00 | 7,917 |
| 03 abr 2024 | 64.50 | 64.50 | 63.25 | 64.00 | 64.00 | 26,081 |
| 02 abr 2024 | 64.50 | 65.00 | 64.00 | 64.00 | 64.00 | 22,657 |
| 28 mar 2024 | 64.50 | 65.00 | 65.00 | 64.50 | 64.50 | 8,561 |
| 27 mar 2024 | 66.00 | 65.80 | 64.00 | 64.50 | 64.50 | 78,000 |
| 26 mar 2024 | 66.50 | 65.55 | 65.55 | 66.00 | 66.00 | 10,000 |
| 25 mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 22 mar 2024 | 65.50 | 65.70 | 65.50 | 65.50 | 65.50 | 65,000 |
| 21 mar 2024 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | 89,108 |
| 20 mar 2024 | 65.00 | 66.00 | 66.00 | 65.50 | 65.50 | 20,000 |
| 19 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 18 mar 2024 | 65.00 | 65.50 | 64.16 | 65.00 | 65.00 | 25,000 |
| 15 mar 2024 | 65.00 | 65.00 | 64.20 | 65.00 | 65.00 | 18,473 |
| 14 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 mar 2024 | 65.00 | 64.15 | 64.15 | 65.00 | 65.00 | 9,740 |
| 12 mar 2024 | 65.00 | 64.00 | 64.00 | 65.00 | 65.00 | 20,000 |
| 11 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 08 mar 2024 | 65.00 | 65.70 | 65.00 | 65.00 | 65.00 | 42,715 |
| 07 mar 2024 | 65.00 | 64.50 | 64.00 | 65.00 | 65.00 | 188,150 |
| 06 mar 2024 | 65.00 | 65.20 | 64.88 | 65.00 | 65.00 | 35,750 |
| 05 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5,431 |
| 04 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 01 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 29 feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 28 feb 2024 | 66.00 | 65.90 | 64.00 | 65.00 | 65.00 | 94,900 |
| 27 feb 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 4 |
| 26 feb 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 12 |
| 23 feb 2024 | 66.00 | 67.00 | 61.50 | 66.00 | 66.00 | 300,004 |
| 22 feb 2024 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | 1,944 |
| 21 feb 2024 | 66.00 | 67.00 | 64.50 | 66.00 | 66.00 | 3 |
| 20 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 19 feb 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,204 |
| 16 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 15 feb 2024 | 66.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6,997 |
| 14 feb 2024 | 68.00 | 66.80 | 65.25 | 66.50 | 66.50 | 23,002 |
| 13 feb 2024 | 68.00 | 67.00 | 67.00 | 68.00 | 68.00 | 1 |
| 12 feb 2024 | 68.00 | 67.25 | 67.25 | 68.00 | 68.00 | 5,948 |
| 09 feb 2024 | 68.00 | 70.00 | 66.00 | 66.00 | 66.00 | 10,540 |
| 08 feb 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 3 |
| 07 feb 2024 | 68.00 | 67.00 | 67.00 | 68.00 | 68.00 | 100 |
| 06 feb 2024 | 68.50 | 68.00 | 67.00 | 68.00 | 68.00 | 62,500 |
| 05 feb 2024 | 69.00 | 68.55 | 68.00 | 68.50 | 68.50 | 12,500 |
| 02 feb 2024 | 69.00 | 69.75 | 69.75 | 69.00 | 69.00 | 12,151 |
| 01 feb 2024 | 69.00 | 68.11 | 68.00 | 69.00 | 69.00 | 58,776 |
| *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.