Informa plc (INFL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:29PM BST
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 841.00 | 844.80 | 838.60 | 840.00 | 840.00 | 124,444 |
| 26 sept 2024 | 841.40 | 846.80 | 836.60 | 842.00 | 842.00 | 348,923 |
| 25 sept 2024 | 830.60 | 839.80 | 830.60 | 835.20 | 835.20 | 310,622 |
| 24 sept 2024 | 838.20 | 840.00 | 830.20 | 833.40 | 833.40 | 360,759 |
| 23 sept 2024 | 832.40 | 837.00 | 828.40 | 833.60 | 833.60 | 181,780 |
| 20 sept 2024 | 847.20 | 849.00 | 833.40 | 834.20 | 834.20 | 516,976 |
| 19 sept 2024 | 841.60 | 853.80 | 838.00 | 851.80 | 851.80 | 368,129 |
| 18 sept 2024 | 844.60 | 844.60 | 833.60 | 836.40 | 836.40 | 460,530 |
| 17 sept 2024 | 852.40 | 853.60 | 848.40 | 849.40 | 849.40 | 348,063 |
| 16 sept 2024 | 847.20 | 848.40 | 843.30 | 845.00 | 845.00 | 246,541 |
| 13 sept 2024 | 847.40 | 852.40 | 846.60 | 849.00 | 849.00 | 461,927 |
| 12 sept 2024 | 850.60 | 852.20 | 839.20 | 842.40 | 842.40 | 477,531 |
| 11 sept 2024 | 834.20 | 839.20 | 832.20 | 836.00 | 836.00 | 730,813 |
| 10 sept 2024 | 835.20 | 843.80 | 833.00 | 834.60 | 834.60 | 664,417 |
| 09 sept 2024 | 833.00 | 836.80 | 828.80 | 836.60 | 836.60 | 435,800 |
| 06 sept 2024 | 834.00 | 839.60 | 827.90 | 828.80 | 828.80 | 419,122 |
| 05 sept 2024 | 834.20 | 836.60 | 826.80 | 835.80 | 835.80 | 457,941 |
| 04 sept 2024 | 825.20 | 832.80 | 823.20 | 830.60 | 830.60 | 304,455 |
| 03 sept 2024 | 838.00 | 843.00 | 829.20 | 830.00 | 830.00 | 398,440 |
| 02 sept 2024 | 829.60 | 837.80 | 828.40 | 836.60 | 836.60 | 258,380 |
| 30 ago 2024 | 832.60 | 835.40 | 828.90 | 832.40 | 832.40 | 431,437 |
| 29 ago 2024 | 830.20 | 836.40 | 828.60 | 836.20 | 836.20 | 272,319 |
| 28 ago 2024 | 826.40 | 832.40 | 823.20 | 831.00 | 831.00 | 430,933 |
| 27 ago 2024 | 825.40 | 829.00 | 820.00 | 826.80 | 826.80 | 372,462 |
| 23 ago 2024 | 830.80 | 831.00 | 817.50 | 828.00 | 828.00 | 317,635 |
| 22 ago 2024 | 820.80 | 831.00 | 820.20 | 828.40 | 828.40 | 308,539 |
| 21 ago 2024 | 821.20 | 824.40 | 817.00 | 819.60 | 819.60 | 222,957 |
| 20 ago 2024 | 822.60 | 826.20 | 814.80 | 818.10 | 818.10 | 230,391 |
| 19 ago 2024 | 822.20 | 827.60 | 818.40 | 826.80 | 826.80 | 252,475 |
| 16 ago 2024 | 823.00 | 823.00 | 817.80 | 821.80 | 821.80 | 285,800 |
| 15 ago 2024 | 809.40 | 826.00 | 809.00 | 824.00 | 824.00 | 441,092 |
| 14 ago 2024 | 807.00 | 810.20 | 805.60 | 807.80 | 807.80 | 279,364 |
| 13 ago 2024 | 809.20 | 811.00 | 798.80 | 803.40 | 803.40 | 398,069 |
| 12 ago 2024 | 803.60 | 807.00 | 801.40 | 805.00 | 805.00 | 555,037 |
| 09 ago 2024 | 796.00 | 806.80 | 795.00 | 798.00 | 798.00 | 263,971 |
| 08 ago 2024 | 802.80 | 804.00 | 789.20 | 801.00 | 801.00 | 588,596 |
| 08 ago 2024 | 6.4 Dividendo | |||||
| 07 ago 2024 | 807.20 | 813.60 | 798.20 | 807.20 | 800.80 | 700,991 |
| 06 ago 2024 | 821.30 | 821.30 | 797.00 | 799.10 | 792.76 | 668,452 |
| 05 ago 2024 | 816.00 | 818.20 | 802.60 | 814.60 | 808.14 | 617,429 |
| 02 ago 2024 | 843.20 | 846.00 | 830.20 | 830.60 | 824.01 | 1,043,734 |
| 01 ago 2024 | 868.40 | 868.40 | 850.40 | 853.20 | 846.44 | 882,810 |
| 31 jul 2024 | 882.80 | 883.20 | 869.40 | 870.60 | 863.70 | 356,502 |
| 30 jul 2024 | 874.20 | 876.80 | 870.80 | 875.40 | 868.46 | 370,478 |
| 29 jul 2024 | 876.20 | 880.00 | 874.40 | 875.20 | 868.26 | 302,745 |
| 26 jul 2024 | 857.20 | 876.20 | 856.40 | 876.20 | 869.25 | 375,335 |
| 25 jul 2024 | 862.60 | 864.80 | 850.60 | 860.80 | 853.97 | 978,415 |
| 24 jul 2024 | 847.60 | 883.60 | 837.40 | 877.80 | 870.84 | 1,749,911 |
| 23 jul 2024 | 845.60 | 853.40 | 842.80 | 847.20 | 840.48 | 1,297,132 |
| 22 jul 2024 | 847.00 | 850.00 | 841.80 | 847.20 | 840.48 | 906,816 |
| 19 jul 2024 | 840.40 | 845.60 | 837.40 | 841.40 | 834.73 | 656,293 |
| 18 jul 2024 | 860.80 | 863.20 | 844.00 | 845.00 | 838.30 | 1,234,899 |
| 17 jul 2024 | 858.60 | 862.40 | 853.00 | 854.60 | 847.82 | 1,147,033 |
| 16 jul 2024 | 849.80 | 855.00 | 849.80 | 855.00 | 848.22 | 956,405 |
| 15 jul 2024 | 853.80 | 858.40 | 850.20 | 854.20 | 847.43 | 928,715 |
| 12 jul 2024 | 855.60 | 858.40 | 849.70 | 858.00 | 851.20 | 812,557 |
| 11 jul 2024 | 850.60 | 854.40 | 842.80 | 854.00 | 847.23 | 605,727 |
| 10 jul 2024 | 853.00 | 856.60 | 845.60 | 847.80 | 841.08 | 767,188 |
| 09 jul 2024 | 853.60 | 859.00 | 851.70 | 852.40 | 845.64 | 809,135 |
| 08 jul 2024 | 852.40 | 864.40 | 852.40 | 853.20 | 846.44 | 824,921 |
| 05 jul 2024 | 858.60 | 862.60 | 848.20 | 849.20 | 842.47 | 673,460 |
| 04 jul 2024 | 851.20 | 856.00 | 851.20 | 853.00 | 846.24 | 562,833 |
| 03 jul 2024 | 838.40 | 843.80 | 835.20 | 843.40 | 836.71 | 500,390 |
| 02 jul 2024 | 840.40 | 842.00 | 829.20 | 832.20 | 825.60 | 1,060,835 |
| 01 jul 2024 | 859.00 | 860.20 | 848.00 | 849.40 | 842.67 | 650,103 |
| 28 jun 2024 | 864.60 | 865.60 | 856.00 | 857.20 | 850.40 | 817,493 |
| 27 jun 2024 | 862.00 | 866.40 | 861.80 | 862.00 | 855.17 | 739,516 |
| 26 jun 2024 | 873.20 | 873.60 | 858.60 | 861.30 | 854.47 | 784,750 |
| 25 jun 2024 | 866.70 | 870.60 | 862.80 | 868.50 | 861.61 | 852,041 |
| 24 jun 2024 | 863.40 | 874.40 | 861.20 | 872.80 | 865.88 | 996,334 |
| 21 jun 2024 | 872.00 | 873.20 | 853.80 | 862.40 | 855.56 | 874,378 |
| 20 jun 2024 | 858.40 | 861.80 | 856.80 | 861.60 | 854.77 | 517,950 |
| 19 jun 2024 | 859.40 | 861.20 | 851.90 | 858.20 | 851.40 | 493,554 |
| 18 jun 2024 | 850.00 | 862.80 | 849.00 | 860.80 | 853.97 | 766,241 |
| 17 jun 2024 | 847.20 | 848.40 | 838.40 | 843.20 | 836.51 | 522,722 |
| 14 jun 2024 | 843.00 | 852.00 | 842.00 | 845.00 | 838.30 | 640,115 |
| 13 jun 2024 | 844.20 | 848.80 | 842.40 | 844.00 | 837.31 | 427,263 |
| 12 jun 2024 | 831.80 | 850.60 | 831.60 | 850.60 | 843.86 | 545,350 |
| 11 jun 2024 | 842.40 | 843.20 | 823.60 | 825.40 | 818.86 | 689,408 |
| 10 jun 2024 | 824.40 | 837.40 | 824.20 | 837.00 | 830.36 | 411,186 |
| 07 jun 2024 | 843.60 | 843.60 | 835.20 | 835.40 | 828.78 | 769,498 |
| 06 jun 2024 | 841.00 | 843.60 | 839.20 | 842.80 | 836.12 | 754,691 |
| 06 jun 2024 | 12.2 Dividendo | |||||
| 05 jun 2024 | 851.60 | 855.00 | 849.00 | 853.20 | 834.33 | 584,576 |
| 04 jun 2024 | 847.00 | 853.20 | 846.40 | 847.80 | 829.05 | 493,830 |
| 03 jun 2024 | 858.00 | 858.60 | 845.40 | 846.20 | 827.49 | 610,437 |
| 31 may 2024 | 842.60 | 852.80 | 841.60 | 849.60 | 830.81 | 685,976 |
| 30 may 2024 | 822.60 | 842.30 | 822.60 | 841.90 | 823.28 | 716,465 |
| 29 may 2024 | 832.40 | 834.60 | 825.20 | 827.80 | 809.49 | 682,077 |
| 28 may 2024 | 849.20 | 849.80 | 832.60 | 835.20 | 816.73 | 1,024,478 |
| 24 may 2024 | 828.40 | 844.40 | 828.40 | 844.20 | 825.53 | 526,791 |
| 23 may 2024 | 837.20 | 844.00 | 834.40 | 838.60 | 820.05 | 724,715 |
| 22 may 2024 | 837.40 | 840.40 | 833.90 | 837.40 | 818.88 | 589,039 |
| 21 may 2024 | 848.60 | 850.20 | 840.10 | 841.00 | 822.40 | 618,343 |
| 20 may 2024 | 847.80 | 852.90 | 846.20 | 851.80 | 832.96 | 461,785 |
| 17 may 2024 | 847.00 | 850.00 | 843.80 | 845.80 | 827.10 | 463,047 |
| 16 may 2024 | 846.00 | 850.20 | 843.00 | 849.60 | 830.81 | 711,359 |
| 15 may 2024 | 851.40 | 852.90 | 837.60 | 841.00 | 822.40 | 817,353 |
| 14 may 2024 | 846.80 | 852.20 | 846.80 | 849.60 | 830.81 | 693,541 |
| 13 may 2024 | 849.60 | 851.80 | 847.40 | 849.80 | 831.01 | 497,246 |
| *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.