Inchcape plc (INCH.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:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 789.00 | 789.00 | 764.50 | 779.00 | 779.00 | 576,507 |
| 03 oct 2024 | 778.00 | 782.50 | 769.50 | 770.50 | 770.50 | 926,707 |
| 02 oct 2024 | 782.50 | 789.50 | 775.50 | 778.00 | 778.00 | 1,175,781 |
| 01 oct 2024 | 815.50 | 815.50 | 787.00 | 790.00 | 790.00 | 522,487 |
| 30 sept 2024 | 819.50 | 819.50 | 796.50 | 796.50 | 796.50 | 676,012 |
| 27 sept 2024 | 804.50 | 816.00 | 804.50 | 811.50 | 811.50 | 1,130,200 |
| 26 sept 2024 | 813.00 | 813.00 | 790.50 | 809.00 | 809.00 | 441,567 |
| 25 sept 2024 | 798.50 | 802.00 | 793.00 | 796.50 | 796.50 | 503,075 |
| 24 sept 2024 | 800.00 | 803.03 | 786.00 | 795.00 | 795.00 | 879,396 |
| 23 sept 2024 | 793.00 | 802.00 | 790.50 | 798.50 | 798.50 | 537,409 |
| 20 sept 2024 | 825.00 | 833.50 | 792.00 | 793.00 | 793.00 | 1,327,866 |
| 19 sept 2024 | 830.50 | 849.50 | 830.00 | 832.00 | 832.00 | 504,382 |
| 18 sept 2024 | 847.50 | 847.50 | 818.50 | 830.00 | 830.00 | 512,025 |
| 17 sept 2024 | 840.50 | 848.50 | 820.50 | 830.50 | 830.50 | 471,686 |
| 16 sept 2024 | 812.50 | 823.50 | 812.50 | 823.50 | 823.50 | 393,060 |
| 13 sept 2024 | 812.00 | 830.50 | 812.00 | 823.00 | 823.00 | 561,901 |
| 12 sept 2024 | 833.50 | 833.50 | 813.00 | 817.50 | 817.50 | 435,097 |
| 11 sept 2024 | 814.00 | 832.50 | 812.50 | 814.00 | 814.00 | 492,270 |
| 10 sept 2024 | 833.00 | 833.00 | 812.50 | 824.00 | 824.00 | 473,603 |
| 09 sept 2024 | 855.50 | 855.50 | 825.00 | 829.00 | 829.00 | 398,303 |
| 06 sept 2024 | 818.50 | 845.00 | 818.50 | 836.00 | 836.00 | 1,142,518 |
| 05 sept 2024 | 855.50 | 855.50 | 827.00 | 832.00 | 832.00 | 343,013 |
| 04 sept 2024 | 835.00 | 837.50 | 827.04 | 837.00 | 837.00 | 364,769 |
| 03 sept 2024 | 825.50 | 850.50 | 825.50 | 835.50 | 835.50 | 446,429 |
| 02 sept 2024 | 847.00 | 856.00 | 838.00 | 845.00 | 845.00 | 1,200,179 |
| 30 ago 2024 | 845.00 | 859.00 | 845.00 | 852.00 | 852.00 | 594,580 |
| 29 ago 2024 | 845.50 | 862.00 | 840.00 | 851.50 | 851.50 | 922,668 |
| 28 ago 2024 | 847.00 | 852.13 | 842.50 | 845.00 | 845.00 | 395,937 |
| 27 ago 2024 | 847.50 | 859.50 | 845.50 | 847.00 | 847.00 | 484,893 |
| 23 ago 2024 | 821.00 | 848.00 | 821.00 | 848.00 | 848.00 | 495,195 |
| 22 ago 2024 | 813.00 | 843.50 | 813.00 | 837.50 | 837.50 | 293,904 |
| 21 ago 2024 | 820.00 | 833.00 | 813.00 | 833.00 | 833.00 | 434,247 |
| 20 ago 2024 | 823.00 | 827.50 | 816.00 | 822.00 | 822.00 | 306,846 |
| 19 ago 2024 | 820.00 | 832.50 | 812.00 | 823.00 | 823.00 | 385,275 |
| 16 ago 2024 | 825.50 | 826.50 | 810.00 | 826.50 | 826.50 | 679,699 |
| 15 ago 2024 | 827.00 | 827.50 | 804.00 | 818.00 | 818.00 | 529,069 |
| 14 ago 2024 | 812.00 | 817.50 | 802.50 | 807.50 | 807.50 | 596,650 |
| 13 ago 2024 | 811.00 | 826.00 | 805.00 | 806.00 | 806.00 | 653,826 |
| 12 ago 2024 | 802.00 | 817.00 | 793.50 | 816.00 | 816.00 | 415,160 |
| 09 ago 2024 | 791.00 | 806.50 | 791.00 | 797.50 | 797.50 | 343,015 |
| 08 ago 2024 | 801.00 | 806.50 | 785.50 | 787.50 | 787.50 | 485,624 |
| 08 ago 2024 | 11.3 Dividendo | |||||
| 07 ago 2024 | 810.00 | 827.00 | 807.50 | 811.50 | 800.20 | 461,569 |
| 06 ago 2024 | 807.00 | 814.50 | 791.00 | 807.50 | 796.26 | 1,575,697 |
| 05 ago 2024 | 816.00 | 843.19 | 787.00 | 803.00 | 791.82 | 982,123 |
| 02 ago 2024 | 849.50 | 863.50 | 833.00 | 833.00 | 821.40 | 867,986 |
| 01 ago 2024 | 859.00 | 874.00 | 828.50 | 856.50 | 844.57 | 820,629 |
| 31 jul 2024 | 846.00 | 861.50 | 821.50 | 843.00 | 831.26 | 989,536 |
| 30 jul 2024 | 844.50 | 869.50 | 804.50 | 859.50 | 847.53 | 846,583 |
| 29 jul 2024 | 856.50 | 861.90 | 837.00 | 841.00 | 829.29 | 427,352 |
| 26 jul 2024 | 858.00 | 865.00 | 830.00 | 855.00 | 843.09 | 457,560 |
| 25 jul 2024 | 835.00 | 843.00 | 817.50 | 839.00 | 827.32 | 326,120 |
| 24 jul 2024 | 839.50 | 853.50 | 832.00 | 849.00 | 837.18 | 275,377 |
| 23 jul 2024 | 848.50 | 848.50 | 834.94 | 836.00 | 824.36 | 194,145 |
| 22 jul 2024 | 840.00 | 848.50 | 827.50 | 842.00 | 830.28 | 297,497 |
| 19 jul 2024 | 827.50 | 839.00 | 820.00 | 833.50 | 821.89 | 278,560 |
| 18 jul 2024 | 837.50 | 843.00 | 817.50 | 828.00 | 816.47 | 457,158 |
| 17 jul 2024 | 824.00 | 830.00 | 817.00 | 830.00 | 818.44 | 232,236 |
| 16 jul 2024 | 831.50 | 831.50 | 812.50 | 827.00 | 815.48 | 303,033 |
| 15 jul 2024 | 805.00 | 824.50 | 805.00 | 822.00 | 810.55 | 313,689 |
| 12 jul 2024 | 793.00 | 823.50 | 793.00 | 820.00 | 808.58 | 357,996 |
| 11 jul 2024 | 780.00 | 809.00 | 780.00 | 809.00 | 797.73 | 221,493 |
| 10 jul 2024 | 790.00 | 791.00 | 781.50 | 791.00 | 779.99 | 379,075 |
| 09 jul 2024 | 781.00 | 794.50 | 773.50 | 781.50 | 770.62 | 2,704,603 |
| 08 jul 2024 | 810.50 | 810.50 | 789.00 | 800.50 | 789.35 | 397,705 |
| 05 jul 2024 | 810.00 | 812.50 | 784.00 | 800.00 | 788.86 | 604,656 |
| 04 jul 2024 | 790.00 | 800.00 | 788.50 | 797.00 | 785.90 | 401,888 |
| 03 jul 2024 | 755.00 | 790.50 | 755.00 | 790.50 | 779.49 | 1,322,696 |
| 02 jul 2024 | 740.50 | 752.50 | 736.00 | 747.50 | 737.09 | 416,934 |
| 01 jul 2024 | 760.00 | 760.00 | 743.00 | 745.00 | 734.63 | 243,971 |
| 28 jun 2024 | 751.50 | 757.50 | 740.00 | 744.00 | 733.64 | 467,572 |
| 27 jun 2024 | 738.00 | 756.50 | 738.00 | 755.00 | 744.49 | 381,679 |
| 26 jun 2024 | 752.50 | 754.00 | 741.50 | 744.00 | 733.64 | 744,111 |
| 25 jun 2024 | 756.00 | 763.50 | 749.00 | 752.50 | 742.02 | 330,593 |
| 24 jun 2024 | 739.50 | 768.00 | 739.50 | 763.50 | 752.87 | 272,623 |
| 21 jun 2024 | 765.00 | 767.00 | 745.39 | 756.50 | 745.97 | 1,080,551 |
| 20 jun 2024 | 751.00 | 765.00 | 751.00 | 763.00 | 752.38 | 589,062 |
| 19 jun 2024 | 755.00 | 761.14 | 750.00 | 754.50 | 743.99 | 553,478 |
| 18 jun 2024 | 748.00 | 761.50 | 745.50 | 753.00 | 742.51 | 595,749 |
| 17 jun 2024 | 751.50 | 751.50 | 742.50 | 750.50 | 740.05 | 444,714 |
| 14 jun 2024 | 750.50 | 753.50 | 733.00 | 743.00 | 732.65 | 528,399 |
| 13 jun 2024 | 779.00 | 779.00 | 749.00 | 756.00 | 745.47 | 576,409 |
| 12 jun 2024 | 790.50 | 790.50 | 765.50 | 778.00 | 767.17 | 443,703 |
| 11 jun 2024 | 785.00 | 792.50 | 773.50 | 773.50 | 762.73 | 593,617 |
| 10 jun 2024 | 770.50 | 792.50 | 770.50 | 791.00 | 779.99 | 474,753 |
| 07 jun 2024 | 798.00 | 802.50 | 773.50 | 789.00 | 778.01 | 328,216 |
| 06 jun 2024 | 797.50 | 806.00 | 794.00 | 800.00 | 788.86 | 256,263 |
| 05 jun 2024 | 805.50 | 807.00 | 789.92 | 798.00 | 786.89 | 259,962 |
| 04 jun 2024 | 814.50 | 821.50 | 806.00 | 810.00 | 798.72 | 1,164,483 |
| 03 jun 2024 | 801.00 | 823.21 | 798.00 | 819.00 | 807.60 | 406,012 |
| 31 may 2024 | 812.50 | 819.50 | 796.00 | 796.00 | 784.92 | 1,415,210 |
| 30 may 2024 | 818.00 | 829.00 | 810.00 | 816.50 | 805.13 | 584,754 |
| 29 may 2024 | 825.00 | 828.00 | 797.50 | 807.00 | 795.76 | 1,132,275 |
| 28 may 2024 | 819.00 | 832.50 | 810.50 | 826.00 | 814.50 | 639,118 |
| 24 may 2024 | 837.00 | 837.00 | 820.00 | 822.50 | 811.05 | 466,336 |
| 23 may 2024 | 811.00 | 827.50 | 811.00 | 820.50 | 809.07 | 755,709 |
| 22 may 2024 | 807.50 | 858.51 | 806.49 | 828.00 | 816.47 | 1,312,347 |
| 21 may 2024 | 797.50 | 824.35 | 789.00 | 814.00 | 802.67 | 468,907 |
| 20 may 2024 | 808.50 | 833.31 | 807.50 | 808.00 | 796.75 | 340,894 |
| 17 may 2024 | 801.50 | 831.83 | 800.00 | 808.00 | 796.75 | 1,512,308 |
| *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.