Investec Group (INVP.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:
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 | 595.00 | 595.00 | 577.00 | 585.50 | 585.50 | 736,566 |
| 03 jul 2024 | 585.50 | 587.50 | 562.50 | 587.50 | 587.50 | 721,560 |
| 02 jul 2024 | 596.50 | 601.50 | 570.50 | 574.00 | 574.00 | 1,170,236 |
| 01 jul 2024 | 586.00 | 599.50 | 576.00 | 583.50 | 583.50 | 1,566,280 |
| 28 jun 2024 | 558.00 | 579.00 | 558.00 | 573.50 | 573.50 | 496,930 |
| 27 jun 2024 | 566.50 | 568.00 | 554.00 | 565.00 | 565.00 | 758,596 |
| 26 jun 2024 | 570.50 | 580.00 | 566.00 | 567.50 | 567.50 | 712,756 |
| 25 jun 2024 | 588.00 | 588.00 | 560.00 | 571.00 | 571.00 | 470,353 |
| 24 jun 2024 | 570.00 | 582.00 | 563.00 | 576.50 | 576.50 | 2,769,791 |
| 21 jun 2024 | 570.00 | 583.50 | 570.00 | 576.50 | 576.50 | 1,339,946 |
| 20 jun 2024 | 581.50 | 589.20 | 573.50 | 576.50 | 576.50 | 1,240,427 |
| 19 jun 2024 | 576.00 | 594.00 | 576.00 | 579.50 | 579.50 | 5,892,392 |
| 18 jun 2024 | 550.50 | 590.00 | 550.50 | 581.00 | 581.00 | 3,954,496 |
| 17 jun 2024 | 556.00 | 566.00 | 545.00 | 546.00 | 546.00 | 542,217 |
| 14 jun 2024 | 525.00 | 560.50 | 525.00 | 555.50 | 555.50 | 1,581,033 |
| 13 jun 2024 | 540.00 | 545.50 | 532.00 | 532.00 | 532.00 | 2,752,579 |
| 12 jun 2024 | 514.50 | 541.00 | 514.50 | 541.00 | 541.00 | 1,669,412 |
| 11 jun 2024 | 511.50 | 531.00 | 511.50 | 522.00 | 522.00 | 1,447,681 |
| 10 jun 2024 | 530.50 | 530.50 | 504.50 | 524.00 | 524.00 | 3,176,334 |
| 07 jun 2024 | 513.00 | 521.50 | 500.00 | 517.00 | 517.00 | 818,197 |
| 06 jun 2024 | 508.00 | 517.50 | 505.00 | 514.00 | 514.00 | 644,349 |
| 05 jun 2024 | 539.00 | 539.00 | 505.50 | 509.00 | 509.00 | 1,357,796 |
| 04 jun 2024 | 526.50 | 530.50 | 519.00 | 526.00 | 526.00 | 807,377 |
| 03 jun 2024 | 521.50 | 533.00 | 503.50 | 530.00 | 530.00 | 1,412,600 |
| 31 may 2024 | 523.00 | 523.00 | 508.50 | 518.50 | 518.50 | 1,940,507 |
| 30 may 2024 | 520.00 | 524.00 | 504.00 | 516.00 | 516.00 | 6,415,170 |
| 29 may 2024 | 535.00 | 536.50 | 514.00 | 516.50 | 516.50 | 1,249,560 |
| 28 may 2024 | 540.50 | 543.50 | 524.47 | 525.50 | 525.50 | 2,107,397 |
| 24 may 2024 | 527.50 | 543.50 | 515.50 | 539.50 | 539.50 | 996,650 |
| 23 may 2024 | 539.00 | 566.00 | 523.00 | 526.00 | 526.00 | 1,386,231 |
| 22 may 2024 | 553.00 | 558.50 | 549.50 | 554.50 | 554.50 | 562,717 |
| 21 may 2024 | 554.00 | 557.50 | 548.50 | 556.00 | 556.00 | 752,095 |
| 20 may 2024 | 565.00 | 565.00 | 538.00 | 556.50 | 556.50 | 929,480 |
| 17 may 2024 | 559.50 | 562.00 | 547.50 | 554.50 | 554.50 | 1,100,942 |
| 16 may 2024 | 558.50 | 560.50 | 551.50 | 558.50 | 558.50 | 1,101,701 |
| 15 may 2024 | 567.00 | 567.00 | 544.00 | 558.50 | 558.50 | 1,017,310 |
| 14 may 2024 | 537.50 | 556.00 | 536.50 | 556.00 | 556.00 | 631,607 |
| 13 may 2024 | 547.00 | 553.00 | 544.50 | 553.00 | 553.00 | 591,975 |
| 10 may 2024 | 542.50 | 549.00 | 529.00 | 547.00 | 547.00 | 501,793 |
| 09 may 2024 | 540.00 | 544.50 | 529.50 | 544.00 | 544.00 | 449,640 |
| 08 may 2024 | 542.00 | 542.00 | 531.50 | 542.00 | 542.00 | 521,775 |
| 07 may 2024 | 538.00 | 544.00 | 536.50 | 542.00 | 542.00 | 671,164 |
| 03 may 2024 | 516.50 | 535.00 | 516.50 | 532.50 | 532.50 | 573,222 |
| 02 may 2024 | 522.50 | 538.00 | 510.00 | 529.00 | 529.00 | 674,338 |
| 01 may 2024 | 526.00 | 526.00 | 503.00 | 524.00 | 524.00 | 604,507 |
| 30 abr 2024 | 529.00 | 529.00 | 506.50 | 511.50 | 511.50 | 441,712 |
| 29 abr 2024 | 500.50 | 525.50 | 500.50 | 519.00 | 519.00 | 431,772 |
| 26 abr 2024 | 516.50 | 516.50 | 505.00 | 512.50 | 512.50 | 637,041 |
| 25 abr 2024 | 511.50 | 521.50 | 499.40 | 508.00 | 508.00 | 656,789 |
| 24 abr 2024 | 510.00 | 510.50 | 504.00 | 509.00 | 509.00 | 922,571 |
| 23 abr 2024 | 509.00 | 510.00 | 502.00 | 510.00 | 510.00 | 999,466 |
| 22 abr 2024 | 507.00 | 507.00 | 486.40 | 501.50 | 501.50 | 9,444,162 |
| 19 abr 2024 | 480.20 | 502.50 | 479.60 | 493.40 | 493.40 | 592,398 |
| 18 abr 2024 | 499.00 | 499.00 | 482.60 | 494.60 | 494.60 | 973,428 |
| 17 abr 2024 | 480.00 | 492.00 | 480.00 | 486.40 | 486.40 | 1,163,286 |
| 16 abr 2024 | 492.00 | 495.45 | 480.80 | 490.20 | 490.20 | 636,140 |
| 15 abr 2024 | 498.00 | 504.50 | 494.80 | 499.40 | 499.40 | 896,352 |
| 12 abr 2024 | 545.00 | 545.00 | 499.20 | 500.00 | 500.00 | 1,438,848 |
| 11 abr 2024 | 540.00 | 540.50 | 524.00 | 532.50 | 532.50 | 624,516 |
| 10 abr 2024 | 538.00 | 542.00 | 526.00 | 534.00 | 534.00 | 731,491 |
| 09 abr 2024 | 538.00 | 542.00 | 533.00 | 536.00 | 536.00 | 571,777 |
| 08 abr 2024 | 520.00 | 540.75 | 520.00 | 537.00 | 537.00 | 917,245 |
| 05 abr 2024 | 532.50 | 538.50 | 525.00 | 537.50 | 537.50 | 585,240 |
| 04 abr 2024 | 537.50 | 540.50 | 529.50 | 539.00 | 539.00 | 628,933 |
| 03 abr 2024 | 531.00 | 533.00 | 520.50 | 530.00 | 530.00 | 1,203,236 |
| 02 abr 2024 | 544.00 | 544.00 | 527.50 | 530.50 | 530.50 | 1,057,722 |
| 28 mar 2024 | 531.60 | 543.60 | 525.00 | 531.60 | 531.60 | 716,956 |
| 27 mar 2024 | 522.20 | 531.40 | 522.00 | 530.40 | 530.40 | 474,459 |
| 26 mar 2024 | 515.00 | 525.40 | 515.00 | 525.40 | 525.40 | 585,177 |
| 25 mar 2024 | 530.00 | 530.00 | 510.40 | 516.60 | 516.60 | 599,646 |
| 22 mar 2024 | 514.00 | 523.40 | 514.00 | 522.00 | 522.00 | 505,219 |
| 21 mar 2024 | 520.00 | 524.60 | 514.00 | 524.00 | 524.00 | 1,603,830 |
| 20 mar 2024 | 508.40 | 512.00 | 502.80 | 507.80 | 507.80 | 2,386,551 |
| 19 mar 2024 | 500.40 | 500.40 | 488.50 | 491.00 | 491.00 | 785,795 |
| 18 mar 2024 | 508.80 | 508.80 | 496.60 | 500.60 | 500.60 | 597,189 |
| 15 mar 2024 | 520.00 | 520.00 | 489.00 | 506.20 | 506.20 | 3,275,084 |
| 14 mar 2024 | 504.00 | 508.40 | 498.40 | 499.80 | 499.80 | 664,540 |
| 13 mar 2024 | 510.00 | 510.00 | 502.60 | 505.80 | 505.80 | 1,054,019 |
| 12 mar 2024 | 502.60 | 510.30 | 501.40 | 507.40 | 507.40 | 815,827 |
| 11 mar 2024 | 503.60 | 509.00 | 498.00 | 501.40 | 501.40 | 528,046 |
| 08 mar 2024 | 507.80 | 509.60 | 501.20 | 509.60 | 509.60 | 352,785 |
| 07 mar 2024 | 508.80 | 511.80 | 496.60 | 510.20 | 510.20 | 1,116,867 |
| 06 mar 2024 | 502.00 | 509.20 | 500.80 | 508.80 | 508.80 | 563,912 |
| 05 mar 2024 | 496.30 | 503.00 | 496.30 | 502.80 | 502.80 | 332,805 |
| 04 mar 2024 | 498.10 | 502.80 | 496.13 | 501.80 | 501.80 | 938,054 |
| 01 mar 2024 | 492.40 | 500.40 | 491.40 | 500.40 | 500.40 | 444,002 |
| 29 feb 2024 | 490.00 | 497.50 | 490.00 | 493.10 | 493.10 | 831,891 |
| 28 feb 2024 | 481.80 | 497.40 | 480.00 | 490.20 | 490.20 | 487,128 |
| 27 feb 2024 | 507.80 | 507.80 | 496.70 | 500.60 | 500.60 | 634,814 |
| 26 feb 2024 | 512.80 | 514.40 | 488.80 | 504.00 | 504.00 | 1,414,095 |
| 23 feb 2024 | 544.00 | 544.00 | 511.00 | 516.40 | 516.40 | 763,252 |
| 22 feb 2024 | 520.60 | 524.40 | 517.60 | 519.00 | 519.00 | 586,065 |
| 21 feb 2024 | 513.60 | 521.00 | 513.60 | 518.20 | 518.20 | 321,364 |
| 20 feb 2024 | 514.00 | 516.60 | 510.80 | 516.60 | 516.60 | 440,310 |
| 19 feb 2024 | 516.60 | 519.80 | 502.60 | 517.40 | 517.40 | 302,771 |
| 16 feb 2024 | 515.00 | 519.80 | 512.20 | 517.80 | 517.80 | 441,004 |
| 15 feb 2024 | 518.00 | 518.00 | 492.60 | 512.40 | 512.40 | 613,399 |
| 14 feb 2024 | 490.80 | 503.60 | 489.80 | 501.60 | 501.60 | 529,322 |
| 13 feb 2024 | 501.20 | 501.20 | 489.20 | 492.80 | 492.80 | 1,815,078 |
| 12 feb 2024 | 494.50 | 512.26 | 489.19 | 499.80 | 499.80 | 1,288,581 |
| *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.