U.S. markets open in 5 hours 59 minutes

Intertek Group plc (ITRK.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
5,020.00+64.00 (+1.29%)
A partir del 08:13AM BST. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20245,060.005,073.135,020.005,020.005,020.0011,093
03 may 20244,934.005,015.004,916.004,956.004,956.00251,558
02 may 20244,922.004,952.004,888.004,918.004,918.00272,626
01 may 20244,920.004,944.004,890.004,890.004,890.0080,913
30 abr 20244,934.004,960.004,912.004,944.004,944.00401,103
29 abr 20244,956.004,986.004,913.254,936.004,936.00335,805
26 abr 20244,982.004,998.004,884.004,948.004,948.00294,999
25 abr 20244,954.005,005.004,898.004,948.004,948.00399,578
24 abr 20244,996.005,015.004,950.004,950.004,950.00461,466
23 abr 20245,015.005,020.004,990.004,990.004,990.00798,247
22 abr 20244,972.004,988.004,902.004,984.004,984.00360,236
19 abr 20244,864.004,908.004,836.004,906.004,906.00397,237
18 abr 20244,882.004,882.004,826.004,850.004,850.00598,870
17 abr 20244,828.004,870.004,824.004,840.004,840.00385,908
16 abr 20244,760.004,852.004,748.004,830.004,830.00587,792
15 abr 20244,806.004,894.004,796.004,860.004,860.00349,311
12 abr 20244,876.004,886.004,790.004,804.004,804.00419,766
11 abr 20244,858.004,874.004,812.004,850.004,850.00321,926
10 abr 20244,890.004,890.004,822.004,858.004,858.00330,910
09 abr 20244,828.004,860.004,823.264,856.004,856.00446,097
08 abr 20244,844.004,858.004,794.004,828.004,828.00289,699
05 abr 20244,820.004,852.004,782.004,842.004,842.00566,047
04 abr 20244,908.004,942.004,896.004,902.004,902.00433,560
03 abr 20244,914.004,944.004,876.004,914.004,914.00391,760
02 abr 20244,962.004,972.004,916.004,928.004,928.00620,670
28 mar 20244,988.005,016.004,967.004,985.004,985.00649,238
27 mar 20244,973.004,996.004,933.004,969.004,969.00268,225
26 mar 20244,927.004,962.414,910.004,961.004,961.00369,239
25 mar 20244,881.004,919.004,858.004,917.004,917.00516,946
22 mar 20244,912.004,915.004,856.004,913.004,913.00528,958
21 mar 20244,904.004,915.004,849.004,886.004,886.001,133,462
20 mar 20244,863.004,938.004,843.004,843.004,843.00374,036
19 mar 20244,827.004,857.004,800.004,857.004,857.00518,342
18 mar 20244,838.004,889.004,817.004,849.004,849.00284,889
15 mar 20244,865.004,914.004,791.004,846.004,846.00986,001
14 mar 20245,022.005,033.194,922.004,946.004,946.00561,343
13 mar 20245,068.005,068.005,011.225,016.005,016.00243,564
12 mar 20244,997.005,062.004,980.005,062.005,062.00333,207
11 mar 20244,943.004,963.004,920.004,961.004,961.00273,381
08 mar 20244,956.004,976.004,938.044,962.004,962.00260,277
07 mar 20244,951.004,992.004,930.004,960.004,960.00667,560
06 mar 20244,968.004,968.004,842.004,959.004,959.00649,355
05 mar 20244,750.004,972.004,746.004,905.004,905.00717,858
04 mar 20244,593.004,621.004,548.004,621.004,621.00459,182
01 mar 20244,653.004,653.004,565.004,588.004,588.00465,637
29 feb 20244,619.004,650.004,610.004,622.004,622.00635,596
28 feb 20244,612.004,645.004,605.004,611.004,611.00226,386
27 feb 20244,649.004,658.004,603.004,620.004,620.00284,019
26 feb 20244,624.004,660.004,622.004,651.004,651.00279,991
23 feb 20244,631.004,670.004,610.004,645.004,645.00535,123
22 feb 20244,521.004,652.004,521.004,639.004,639.00748,228
21 feb 20244,500.004,535.004,470.004,478.004,478.00183,341
20 feb 20244,469.004,501.004,465.904,491.004,491.00164,135
19 feb 20244,420.004,481.804,401.004,479.004,479.00210,945
16 feb 20244,386.004,430.004,381.004,430.004,430.00981,670
15 feb 20244,425.004,439.004,348.004,348.004,348.00317,395
14 feb 20244,326.004,388.004,326.004,379.004,379.00336,424
13 feb 20244,396.004,396.004,286.004,323.004,323.00263,728
12 feb 20244,461.004,478.004,361.004,416.004,416.00309,598
09 feb 20244,436.004,508.004,436.004,467.004,467.00430,236
08 feb 20244,393.004,445.004,382.004,434.004,434.00349,771
07 feb 20244,473.004,493.004,372.004,388.004,388.00326,917
06 feb 20244,477.004,478.004,447.004,477.004,477.00334,412
05 feb 20244,463.004,496.004,451.004,455.004,455.00145,123
02 feb 20244,522.004,548.004,465.004,465.004,465.00212,618
01 feb 20244,485.004,525.004,478.004,481.004,481.00216,124
31 ene 20244,508.004,541.004,493.004,493.004,493.00383,594
30 ene 20244,515.004,539.004,504.004,506.004,506.00329,145
29 ene 20244,507.004,515.004,474.004,478.004,478.00229,744
26 ene 20244,384.004,476.004,384.004,458.004,458.00584,463
25 ene 20244,384.004,405.004,365.004,384.004,384.00238,975
24 ene 20244,368.394,396.004,355.004,390.004,390.00172,588
23 ene 20244,332.004,371.004,315.004,360.004,360.00289,375
22 ene 20244,327.004,337.004,295.004,314.004,314.00216,205
19 ene 20244,313.004,340.004,270.004,294.004,294.00295,561
18 ene 20244,245.004,302.004,211.004,300.004,300.00251,158
17 ene 20244,294.004,308.004,242.004,242.004,242.00337,940
16 ene 20244,298.004,341.004,295.004,337.004,337.00242,644
15 ene 20244,358.004,372.004,325.004,325.004,325.00307,976
12 ene 20244,310.004,376.004,299.004,354.004,354.00267,741
11 ene 20244,310.004,365.004,290.004,292.004,292.00986,070
10 ene 20244,229.004,290.004,213.004,290.004,290.00417,273
09 ene 20244,189.004,215.004,162.004,196.004,196.00210,801
08 ene 20244,182.004,212.004,148.004,199.004,199.00170,417
05 ene 20244,253.004,274.004,185.004,212.004,212.00282,965
04 ene 20244,196.004,276.004,196.004,276.004,276.00427,614
03 ene 20244,226.004,244.004,186.004,199.004,199.00244,287
02 ene 20244,264.004,267.004,202.004,228.004,228.00262,390
29 dic 20234,271.004,286.004,246.004,246.004,246.0098,790
28 dic 20234,259.004,287.004,253.004,261.004,261.00115,118
27 dic 20234,200.004,291.004,200.004,257.004,257.00169,477
22 dic 20234,221.004,234.004,181.004,188.004,188.0075,593
21 dic 20234,221.004,246.004,199.004,235.004,235.00141,935
20 dic 20234,201.004,256.004,201.004,249.004,249.00362,656
19 dic 20234,070.004,104.004,070.004,099.004,099.00441,046
18 dic 20234,074.004,090.004,054.004,068.004,068.00298,146
15 dic 20234,124.004,129.004,075.004,089.004,089.00727,735
14 dic 20234,115.004,212.004,115.004,125.004,125.00345,512
13 dic 20234,093.004,101.004,062.004,076.004,076.00254,052
12 dic 20234,058.004,072.004,050.514,066.004,066.00285,147
*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...