U.S. markets closed

London Stock Exchange Group plc (LNSTY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
30.00+0.27 (+0.91%)
Al cierre: 12:54PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202429.9930.0029.8630.0030.0017,800
02 jul 202429.7029.7329.5029.6729.67179,300
01 jul 202429.3630.1729.3629.9129.91107,600
28 jun 202430.0830.3529.6130.0630.06168,600
27 jun 202429.8630.5729.8630.4230.4276,400
26 jun 202430.5230.6930.3730.5830.58171,500
25 jun 202430.3631.1830.3630.7930.79132,500
24 jun 202430.6431.0830.6430.8330.83137,600
21 jun 202430.9930.9930.6330.7630.76147,100
20 jun 202430.9930.9930.3930.6530.65300,000
18 jun 202430.3930.5630.0930.5030.50202,700
17 jun 202430.3030.4730.1630.3530.35110,300
14 jun 202430.3730.4930.2330.4930.49157,000
13 jun 202429.9930.4429.9930.2930.29138,500
12 jun 202430.2430.8530.2430.4230.42219,900
11 jun 202430.0130.3029.9330.2730.27164,400
10 jun 202430.0630.5330.0630.4930.49153,200
07 jun 202430.4930.5030.3230.3630.3668,000
06 jun 202430.5030.7830.4630.5530.55248,300
05 jun 202430.1330.4830.0930.4730.47284,900
04 jun 202430.3430.3429.9330.1330.13123,500
03 jun 202429.6029.7529.5429.7129.7196,300
31 may 202429.6329.7129.4529.6129.6180,800
30 may 202429.5929.5929.2929.3329.3397,900
29 may 202429.2929.3329.0829.1029.1076,500
28 may 202429.7530.1629.3629.7429.74103,900
24 may 202430.1830.1829.3630.1530.1591,000
23 may 202429.9230.2029.8129.8329.8386,200
22 may 202429.5830.1429.4129.9929.99388,600
21 may 202429.5130.1629.5130.0230.02162,100
20 may 202430.3030.3029.8030.0630.06678,700
17 may 202429.6030.0729.6030.0730.0799,200
16 may 202429.5029.6029.4329.5929.59121,400
15 may 202428.9429.4528.9429.2629.26138,600
14 may 202429.1029.4928.1929.2129.21147,200
13 may 202428.9429.1828.8628.9028.9096,400
10 may 202428.5129.1728.3628.9428.94163,500
09 may 202429.6029.6029.0629.2329.2388,600
08 may 202429.5429.5429.1029.1729.17101,100
07 may 202429.3129.8029.1129.4629.46430,900
06 may 202430.3530.3529.1129.1929.1975,200
03 may 202428.5729.1828.5729.1529.1579,400
02 may 202428.4128.8928.4128.7828.78113,300
01 may 202428.1428.1827.7428.0528.0559,600
30 abr 202428.0928.2027.9128.0128.01297,000
29 abr 202428.0528.1527.9028.0928.09177,700
26 abr 202428.1528.4328.1528.4328.4398,100
25 abr 202428.1728.3928.1128.3328.33138,200
24 abr 202427.2127.8727.2127.8527.85118,500
23 abr 202427.9428.8727.9428.4728.4799,100
22 abr 202428.2328.7228.2328.6028.60128,400
19 abr 202428.2328.3228.1628.2328.23210,200
18 abr 202428.0128.6528.0128.4828.4899,400
18 abr 20240.253 Dividendo
17 abr 202429.0729.0728.7628.9028.65131,100
16 abr 202428.4129.2928.4128.8728.6282,200
15 abr 202429.0329.5829.0329.1328.87106,300
12 abr 202429.5029.5628.8529.4029.1477,700
11 abr 202429.5329.7329.3929.7329.4793,500
10 abr 202429.1529.6229.1529.4429.1971,600
09 abr 202429.6529.7729.4529.6029.34139,000
08 abr 202429.6329.8029.5929.7229.46350,700
05 abr 202430.1330.2029.7930.1629.90298,900
04 abr 202429.9330.4029.9330.1329.87123,500
03 abr 202429.5430.0129.5429.9429.68121,100
02 abr 202429.8430.0829.8430.0829.82227,200
01 abr 202430.3930.5129.1030.3330.06101,200
28 mar 202430.2630.5530.2630.4330.16117,700
27 mar 202430.7730.8830.6530.6730.40155,100
26 mar 202430.3131.0030.3130.9930.72198,700
25 mar 202430.9330.9330.6130.6130.34147,900
22 mar 202430.7830.8430.7130.8430.57145,000
21 mar 202430.5030.8230.4430.6130.34121,600
20 mar 202430.3030.6829.7630.6830.41545,800
19 mar 202430.2030.3030.1230.2329.97455,700
18 mar 202430.1930.2630.0530.2429.98171,700
15 mar 202430.1030.3830.0530.2830.02277,000
14 mar 202429.8130.3429.8130.2630.00138,700
13 mar 202430.3430.5430.2330.3530.08190,400
12 mar 202430.1530.3130.1030.2329.97115,500
11 mar 202429.9030.4029.8830.3230.05770,300
08 mar 202430.1130.2029.9029.9929.73254,000
07 mar 202429.8830.0429.8029.9929.73190,000
06 mar 202429.5129.7529.4129.6629.40184,900
05 mar 202428.8729.1528.2729.1028.85469,900
04 mar 202428.6729.0228.6528.9628.71539,100
01 mar 202428.3228.7128.2628.7028.45190,500
29 feb 202428.0728.2528.0028.0927.84102,400
28 feb 202428.2428.3128.1028.3028.0588,400
27 feb 202428.3928.4828.3028.3528.1098,400
26 feb 202428.2328.3428.1428.2528.00435,000
23 feb 202428.4228.4828.0628.1127.86466,500
22 feb 202427.9328.1427.8728.0727.83139,500
21 feb 202427.8527.8627.6627.7827.5497,200
20 feb 202428.0428.0427.8927.9227.6898,600
16 feb 202427.7228.1527.7028.0427.79111,500
15 feb 202428.0528.1127.9628.0427.79116,700
14 feb 202427.8527.9227.7527.8927.65151,000
13 feb 202427.7027.8527.6327.7427.50100,800
12 feb 202428.0028.1527.9228.0827.84113,500
*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...