U.S. markets open in 6 hours 4 minutes
F S&P 500
5,322.50 +2.25 (+0.04%) F Dow Jones
40,017.00 +7.00 (+0.02%) F Nasdaq
18,658.25 +8.25 (+0.04%) E-mini Russell 2000 Index Futur
2,106.80 +1.90 (+0.09%) Petróleo
79.52 +0.29 (+0.37%) Oro
2,391.40 +5.90 (+0.25%)
Grit Real Estate Income Group Limited (GR1T.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 04:35PM BST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 16 may 2024 | 0.00 | 0.00 | 0.00 | 20.00 | 20.00 | 188,500 |
| 15 may 2024 | 20.00 | 20.98 | 19.07 | 20.00 | 20.00 | 3,481 |
| 14 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 13 may 2024 | 20.00 | 19.07 | 19.04 | 20.00 | 20.00 | 57,240 |
| 10 may 2024 | 20.00 | 20.50 | 19.02 | 20.00 | 20.00 | 54,536 |
| 09 may 2024 | 20.00 | 20.50 | 20.50 | 20.00 | 20.00 | 1,904 |
| 08 may 2024 | 19.50 | 19.98 | 19.00 | 20.00 | 20.00 | 27,000 |
| 07 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 03 may 2024 | 20.00 | 20.50 | 20.50 | 20.00 | 20.00 | 50,000 |
| 02 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 22,189 |
| 01 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 abr 2024 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 330 |
| 29 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 abr 2024 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 6,000 |
| 25 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 24 abr 2024 | 20.00 | 20.50 | 20.50 | 20.00 | 20.00 | 12,000 |
| 23 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 19 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 17 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 abr 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - |
| 11 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 abr 2024 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 3,726 |
| 09 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 05 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 04 abr 2024 | 19.02 | 19.02 | 19.02 | 20.00 | 20.00 | 7,000 |
| 04 abr 2024 | 1.5 Dividendo | |||||
| 03 abr 2024 | 21.00 | 22.00 | 22.00 | 21.00 | 19.50 | 4,036 |
| 02 abr 2024 | 21.00 | 22.00 | 20.04 | 21.00 | 19.50 | 70,049 |
| 28 mar 2024 | 21.00 | 21.00 | 20.00 | 20.50 | 19.04 | 63,710 |
| 27 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.50 | - |
| 26 mar 2024 | 21.00 | 21.44 | 21.44 | 21.00 | 19.50 | 11,665 |
| 25 mar 2024 | 21.00 | 22.00 | 21.50 | 21.00 | 19.50 | 40,500 |
| 22 mar 2024 | 21.00 | 21.65 | 21.65 | 21.00 | 19.50 | 10,000 |
| 21 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.50 | - |
| 20 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
| 19 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
| 18 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
| 15 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
| 14 mar 2024 | 21.50 | 21.01 | 21.01 | 21.50 | 19.96 | 7,500 |
| 13 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
| 12 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
| 11 mar 2024 | 21.50 | 22.00 | 22.00 | 21.50 | 19.96 | 36 |
| 08 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
| 07 mar 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 19.96 | 23,316 |
| 06 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
| 05 mar 2024 | 22.00 | 21.15 | 21.00 | 21.50 | 19.96 | 30,659 |
| 04 mar 2024 | 22.00 | 22.70 | 22.70 | 22.00 | 20.43 | 75,740 |
| 01 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
| 29 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
| 28 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
| 27 feb 2024 | 22.00 | 21.88 | 21.88 | 22.00 | 20.43 | 8,000 |
| 26 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
| 23 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
| 22 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
| 21 feb 2024 | 21.30 | 22.00 | 21.00 | 22.00 | 20.43 | 45,011 |
| 20 feb 2024 | 21.30 | 21.40 | 21.20 | 21.30 | 19.78 | 57,156 |
| 19 feb 2024 | 21.30 | 22.00 | 22.00 | 21.30 | 19.78 | 209 |
| 16 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 15 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 14 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 13 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 12 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 09 feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| 08 feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| 07 feb 2024 | 0.21 | 0.20 | 0.20 | 0.21 | 0.20 | 15,000 |
| 06 feb 2024 | 0.21 | 0.22 | 0.22 | 0.21 | 0.20 | 5,461 |
| 05 feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
| 02 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 01 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 31 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 30 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 29 ene 2024 | 21.30 | 21.75 | 20.71 | 21.30 | 19.78 | 41,617 |
| 26 ene 2024 | 21.30 | 21.30 | 21.00 | 21.30 | 19.78 | 287,983 |
| 25 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 24 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 23 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 22 ene 2024 | 21.30 | 20.70 | 20.70 | 21.30 | 19.78 | 4,196 |
| 19 ene 2024 | 21.30 | 21.74 | 21.73 | 21.30 | 19.78 | 8,471 |
| 18 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 17 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | 15,692 |
| 16 ene 2024 | 21.30 | 21.74 | 21.74 | 21.30 | 19.78 | 4,600 |
| 15 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 12 ene 2024 | 21.30 | 21.74 | 21.74 | 21.30 | 19.78 | 142 |
| 11 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 10 ene 2024 | 21.30 | 21.58 | 21.58 | 21.30 | 19.78 | 11,587 |
| 09 ene 2024 | 21.30 | 21.58 | 21.58 | 21.30 | 19.78 | 32,000 |
| 08 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
| 05 ene 2024 | 21.30 | 21.58 | 21.58 | 21.30 | 19.78 | 19,000 |
| 04 ene 2024 | 21.20 | 21.60 | 21.60 | 21.30 | 19.78 | 40,000 |
| 03 ene 2024 | 21.00 | 21.74 | 20.70 | 21.20 | 19.69 | 246,500 |
| 02 ene 2024 | 21.00 | 20.00 | 20.00 | 21.00 | 19.50 | 1,521 |
| 29 dic 2023 | 21.00 | 20.45 | 20.45 | 21.00 | 19.50 | 19,540 |
| 28 dic 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.04 | 50,000 |
| 27 dic 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.04 | 40,456 |
| 22 dic 2023 | 20.50 | 20.38 | 19.00 | 20.50 | 19.04 | 487,488 |
| *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.