IG Group Holdings plc (IGG.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:49PM 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 | 833.50 | 840.00 | 832.00 | 837.00 | 837.00 | 595,383 |
| 03 jul 2024 | 825.50 | 833.00 | 816.00 | 833.00 | 833.00 | 1,796,011 |
| 02 jul 2024 | 823.00 | 828.50 | 816.50 | 821.00 | 821.00 | 848,199 |
| 01 jul 2024 | 825.50 | 830.50 | 814.00 | 821.50 | 821.50 | 676,834 |
| 28 jun 2024 | 800.00 | 850.50 | 798.50 | 819.00 | 819.00 | 825,447 |
| 27 jun 2024 | 819.50 | 824.50 | 813.00 | 816.00 | 816.00 | 1,233,129 |
| 26 jun 2024 | 824.00 | 827.50 | 815.50 | 819.00 | 819.00 | 928,634 |
| 25 jun 2024 | 831.00 | 837.00 | 822.00 | 822.00 | 822.00 | 619,240 |
| 24 jun 2024 | 805.00 | 829.50 | 805.00 | 829.00 | 829.00 | 686,576 |
| 21 jun 2024 | 805.00 | 824.00 | 805.00 | 808.00 | 808.00 | 3,725,531 |
| 20 jun 2024 | 815.00 | 825.50 | 807.50 | 821.00 | 821.00 | 591,388 |
| 19 jun 2024 | 813.50 | 820.00 | 813.50 | 816.00 | 816.00 | 861,076 |
| 18 jun 2024 | 809.50 | 821.00 | 804.00 | 817.50 | 817.50 | 843,705 |
| 17 jun 2024 | 798.50 | 810.00 | 795.50 | 808.00 | 808.00 | 574,677 |
| 14 jun 2024 | 780.00 | 799.00 | 780.00 | 794.00 | 794.00 | 503,279 |
| 13 jun 2024 | 801.00 | 805.50 | 792.50 | 794.00 | 794.00 | 575,416 |
| 12 jun 2024 | 787.00 | 804.50 | 782.00 | 800.50 | 800.50 | 587,669 |
| 11 jun 2024 | 792.50 | 796.50 | 786.50 | 787.50 | 787.50 | 614,659 |
| 10 jun 2024 | 793.00 | 794.00 | 782.00 | 791.00 | 791.00 | 728,614 |
| 07 jun 2024 | 808.50 | 814.00 | 788.00 | 795.00 | 795.00 | 818,624 |
| 06 jun 2024 | 819.50 | 829.00 | 804.00 | 809.00 | 809.00 | 1,492,932 |
| 05 jun 2024 | 822.50 | 829.00 | 813.50 | 818.00 | 818.00 | 636,201 |
| 04 jun 2024 | 817.50 | 824.00 | 808.00 | 822.50 | 822.50 | 1,744,180 |
| 03 jun 2024 | 812.50 | 826.50 | 812.00 | 822.00 | 822.00 | 655,737 |
| 31 may 2024 | 785.00 | 810.50 | 780.50 | 810.00 | 810.00 | 2,072,571 |
| 30 may 2024 | 783.00 | 831.50 | 776.50 | 790.50 | 790.50 | 655,424 |
| 29 may 2024 | 787.00 | 792.00 | 777.00 | 784.00 | 784.00 | 1,003,281 |
| 28 may 2024 | 800.00 | 805.00 | 785.00 | 789.50 | 789.50 | 734,737 |
| 24 may 2024 | 795.00 | 799.50 | 781.00 | 797.00 | 797.00 | 583,635 |
| 23 may 2024 | 789.00 | 797.00 | 784.00 | 786.00 | 786.00 | 1,215,049 |
| 22 may 2024 | 778.00 | 792.00 | 775.00 | 789.00 | 789.00 | 951,346 |
| 21 may 2024 | 800.00 | 803.00 | 793.00 | 793.00 | 793.00 | 670,362 |
| 20 may 2024 | 797.00 | 803.00 | 795.00 | 800.00 | 800.00 | 760,217 |
| 17 may 2024 | 791.00 | 799.50 | 787.50 | 799.50 | 799.50 | 1,097,228 |
| 16 may 2024 | 790.00 | 800.00 | 789.00 | 791.50 | 791.50 | 503,787 |
| 15 may 2024 | 782.00 | 800.00 | 782.00 | 788.50 | 788.50 | 1,183,480 |
| 14 may 2024 | 780.00 | 787.00 | 770.00 | 779.50 | 779.50 | 668,764 |
| 13 may 2024 | 784.00 | 784.00 | 776.50 | 781.50 | 781.50 | 1,838,449 |
| 10 may 2024 | 777.50 | 783.50 | 772.50 | 779.50 | 779.50 | 1,090,460 |
| 09 may 2024 | 780.00 | 783.50 | 775.50 | 778.50 | 778.50 | 855,164 |
| 08 may 2024 | 773.00 | 781.00 | 771.00 | 778.00 | 778.00 | 1,088,808 |
| 07 may 2024 | 772.50 | 777.00 | 769.00 | 771.00 | 771.00 | 753,251 |
| 03 may 2024 | 760.50 | 778.50 | 760.50 | 769.50 | 769.50 | 821,185 |
| 02 may 2024 | 756.00 | 764.50 | 750.50 | 761.50 | 761.50 | 660,730 |
| 01 may 2024 | 750.00 | 800.00 | 747.25 | 754.50 | 754.50 | 1,964,379 |
| 30 abr 2024 | 747.00 | 800.00 | 745.00 | 748.00 | 748.00 | 807,282 |
| 29 abr 2024 | 750.00 | 750.00 | 724.00 | 747.00 | 747.00 | 507,393 |
| 26 abr 2024 | 734.00 | 743.25 | 734.00 | 737.00 | 737.00 | 753,506 |
| 25 abr 2024 | 740.00 | 740.00 | 725.00 | 732.50 | 732.50 | 827,504 |
| 24 abr 2024 | 728.50 | 740.50 | 720.00 | 728.50 | 728.50 | 608,731 |
| 23 abr 2024 | 724.50 | 742.50 | 721.00 | 736.00 | 736.00 | 1,848,898 |
| 22 abr 2024 | 721.00 | 731.00 | 717.00 | 726.50 | 726.50 | 2,376,292 |
| 19 abr 2024 | 716.50 | 722.50 | 714.00 | 719.00 | 719.00 | 1,614,213 |
| 18 abr 2024 | 727.00 | 728.52 | 717.00 | 721.00 | 721.00 | 916,304 |
| 17 abr 2024 | 720.00 | 727.50 | 720.00 | 720.50 | 720.50 | 1,707,407 |
| 16 abr 2024 | 725.00 | 731.00 | 722.00 | 724.00 | 724.00 | 564,535 |
| 15 abr 2024 | 734.50 | 741.00 | 731.00 | 733.00 | 733.00 | 613,627 |
| 12 abr 2024 | 745.00 | 750.00 | 733.50 | 737.50 | 737.50 | 873,788 |
| 11 abr 2024 | 737.00 | 742.00 | 734.50 | 740.00 | 740.00 | 733,226 |
| 10 abr 2024 | 729.50 | 740.22 | 727.50 | 736.00 | 736.00 | 1,003,531 |
| 09 abr 2024 | 722.00 | 732.75 | 722.00 | 724.50 | 724.50 | 579,885 |
| 08 abr 2024 | 717.00 | 728.50 | 717.00 | 728.00 | 728.00 | 1,791,597 |
| 05 abr 2024 | 716.00 | 724.50 | 714.00 | 720.00 | 720.00 | 922,828 |
| 04 abr 2024 | 741.00 | 741.00 | 723.50 | 723.50 | 723.50 | 817,568 |
| 03 abr 2024 | 721.00 | 726.00 | 718.00 | 723.00 | 723.00 | 1,114,678 |
| 02 abr 2024 | 730.00 | 739.00 | 719.00 | 719.00 | 719.00 | 1,571,024 |
| 28 mar 2024 | 728.50 | 739.00 | 712.00 | 730.00 | 730.00 | 1,814,145 |
| 27 mar 2024 | 734.00 | 742.50 | 723.00 | 727.00 | 727.00 | 1,152,079 |
| 26 mar 2024 | 723.00 | 734.50 | 714.00 | 726.50 | 726.50 | 830,815 |
| 25 mar 2024 | 720.00 | 730.50 | 715.50 | 720.00 | 720.00 | 1,082,560 |
| 22 mar 2024 | 728.50 | 739.00 | 726.00 | 729.50 | 729.50 | 1,392,997 |
| 21 mar 2024 | 734.50 | 738.50 | 722.00 | 727.00 | 727.00 | 2,678,421 |
| 20 mar 2024 | 731.50 | 737.50 | 723.00 | 725.50 | 725.50 | 1,135,360 |
| 19 mar 2024 | 730.00 | 737.50 | 728.50 | 735.50 | 735.50 | 1,515,281 |
| 18 mar 2024 | 738.50 | 739.50 | 723.00 | 730.00 | 730.00 | 932,360 |
| 15 mar 2024 | 725.00 | 741.00 | 725.00 | 732.00 | 732.00 | 6,093,851 |
| 14 mar 2024 | 722.00 | 740.45 | 714.00 | 727.00 | 727.00 | 1,397,952 |
| 13 mar 2024 | 708.50 | 717.50 | 702.00 | 705.50 | 705.50 | 1,911,110 |
| 12 mar 2024 | 708.00 | 712.50 | 700.00 | 708.00 | 708.00 | 1,115,350 |
| 11 mar 2024 | 703.00 | 707.75 | 701.00 | 705.00 | 705.00 | 2,068,113 |
| 08 mar 2024 | 704.00 | 709.50 | 703.00 | 704.00 | 704.00 | 998,546 |
| 07 mar 2024 | 707.00 | 712.50 | 703.50 | 706.50 | 706.50 | 1,153,179 |
| 06 mar 2024 | 709.00 | 715.50 | 704.50 | 706.50 | 706.50 | 2,492,002 |
| 05 mar 2024 | 706.00 | 713.50 | 704.00 | 710.00 | 710.00 | 1,693,082 |
| 04 mar 2024 | 708.00 | 712.00 | 702.00 | 703.00 | 703.00 | 800,817 |
| 01 mar 2024 | 699.50 | 712.50 | 697.50 | 709.00 | 709.00 | 1,553,748 |
| 29 feb 2024 | 704.50 | 710.00 | 699.00 | 699.00 | 699.00 | 2,665,353 |
| 28 feb 2024 | 697.00 | 711.50 | 697.00 | 704.00 | 704.00 | 886,362 |
| 27 feb 2024 | 710.00 | 714.50 | 706.00 | 709.00 | 709.00 | 1,274,848 |
| 26 feb 2024 | 711.50 | 716.50 | 710.00 | 711.00 | 711.00 | 1,404,458 |
| 23 feb 2024 | 708.00 | 713.50 | 707.00 | 711.50 | 711.50 | 1,814,975 |
| 22 feb 2024 | 702.50 | 710.54 | 701.00 | 706.50 | 706.50 | 1,006,127 |
| 21 feb 2024 | 711.50 | 711.50 | 693.50 | 699.00 | 699.00 | 1,084,252 |
| 20 feb 2024 | 699.50 | 704.50 | 693.18 | 695.00 | 695.00 | 1,053,192 |
| 19 feb 2024 | 700.50 | 704.00 | 699.50 | 701.00 | 701.00 | 880,092 |
| 16 feb 2024 | 700.00 | 711.00 | 697.00 | 701.50 | 701.50 | 1,093,867 |
| 15 feb 2024 | 673.00 | 699.00 | 673.00 | 697.50 | 697.50 | 809,348 |
| 14 feb 2024 | 697.50 | 697.50 | 685.00 | 688.00 | 688.00 | 633,506 |
| 13 feb 2024 | 694.50 | 694.50 | 680.00 | 683.50 | 683.50 | 2,077,595 |
| 12 feb 2024 | 692.00 | 703.00 | 685.00 | 687.50 | 687.50 | 919,977 |
| *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.