Pebble Beach Systems Group plc (PEB.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 03:14PM BST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 13.75 | 14.00 | 12.62 | 13.00 | 13.00 | 290,946 |
| 23 may 2024 | 13.25 | 14.00 | 13.50 | 13.75 | 13.75 | 112,010 |
| 22 may 2024 | 12.00 | 13.49 | 11.50 | 13.25 | 13.25 | 249,184 |
| 21 may 2024 | 12.00 | 12.49 | 11.90 | 12.00 | 12.00 | 22,602 |
| 20 may 2024 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 40,078 |
| 17 may 2024 | 11.25 | 12.00 | 11.20 | 11.75 | 11.75 | 216,468 |
| 16 may 2024 | 11.25 | 11.45 | 10.65 | 11.25 | 11.25 | 92,356 |
| 15 may 2024 | 11.25 | 11.38 | 11.00 | 11.25 | 11.25 | 176,346 |
| 14 may 2024 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | 65,990 |
| 13 may 2024 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 68,680 |
| 10 may 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 6,928 |
| 09 may 2024 | 10.75 | 11.20 | 10.29 | 10.75 | 10.75 | 153,358 |
| 08 may 2024 | 11.00 | 10.51 | 10.51 | 10.75 | 10.75 | 137 |
| 07 may 2024 | 10.75 | 11.20 | 10.04 | 11.00 | 11.00 | 25,338 |
| 03 may 2024 | 10.50 | 11.00 | 10.39 | 10.75 | 10.75 | 44,121 |
| 02 may 2024 | 10.50 | 11.00 | 10.16 | 10.50 | 10.50 | 152,002 |
| 01 may 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 148,400 |
| 30 abr 2024 | 10.75 | 10.74 | 10.14 | 10.50 | 10.50 | 128,271 |
| 29 abr 2024 | 10.50 | 11.00 | 10.63 | 10.75 | 10.75 | 81,409 |
| 26 abr 2024 | 10.50 | 10.84 | 10.26 | 10.50 | 10.50 | 56,237 |
| 25 abr 2024 | 10.50 | 11.00 | 10.15 | 10.50 | 10.50 | 26,042 |
| 24 abr 2024 | 10.50 | 10.13 | 10.00 | 10.50 | 10.50 | 12,482 |
| 23 abr 2024 | 10.50 | 10.95 | 9.80 | 10.50 | 10.50 | 7,202 |
| 22 abr 2024 | 10.50 | 10.84 | 10.00 | 10.50 | 10.50 | 50,418 |
| 19 abr 2024 | 10.50 | 10.84 | 10.00 | 10.50 | 10.50 | 38,147 |
| 18 abr 2024 | 10.90 | 10.59 | 10.00 | 10.50 | 10.50 | 180,854 |
| 17 abr 2024 | 11.00 | 11.26 | 10.50 | 10.90 | 10.90 | 17,305 |
| 16 abr 2024 | 11.00 | 10.65 | 10.65 | 11.00 | 11.00 | 2,000 |
| 15 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,346 |
| 12 abr 2024 | 11.00 | 10.82 | 10.82 | 11.00 | 11.00 | 37,907 |
| 11 abr 2024 | 11.00 | 11.41 | 10.50 | 11.00 | 11.00 | 217,928 |
| 10 abr 2024 | 11.00 | 11.41 | 10.80 | 11.00 | 11.00 | 15,901 |
| 09 abr 2024 | 10.50 | 11.43 | 10.00 | 11.00 | 11.00 | 115,222 |
| 08 abr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 51,310 |
| 05 abr 2024 | 10.50 | 11.00 | 10.65 | 10.50 | 10.50 | 3,626 |
| 04 abr 2024 | 10.75 | 11.70 | 10.00 | 10.50 | 10.50 | 48,433 |
| 03 abr 2024 | 10.75 | 11.50 | 11.33 | 10.75 | 10.75 | 410 |
| 02 abr 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 96,980 |
| 28 mar 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 196,271 |
| 27 mar 2024 | 10.75 | 11.50 | 10.05 | 10.75 | 10.75 | 305,671 |
| 26 mar 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 176,738 |
| 25 mar 2024 | 9.50 | 10.20 | 9.15 | 10.20 | 10.20 | 129,953 |
| 22 mar 2024 | 9.50 | 9.97 | 9.10 | 9.50 | 9.50 | 110,188 |
| 21 mar 2024 | 9.50 | 10.00 | 9.02 | 10.00 | 10.00 | 206,504 |
| 20 mar 2024 | 9.50 | 10.10 | 9.50 | 9.50 | 9.50 | 1,668 |
| 19 mar 2024 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 70,286 |
| 18 mar 2024 | 9.25 | 9.33 | 9.00 | 9.25 | 9.25 | 51,185 |
| 15 mar 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 51,193 |
| 14 mar 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 136,013 |
| 13 mar 2024 | 10.00 | 10.50 | 9.00 | 9.75 | 9.75 | 304,915 |
| 12 mar 2024 | 10.00 | 10.48 | 9.75 | 10.00 | 10.00 | 16,147 |
| 11 mar 2024 | 10.00 | 9.75 | 9.75 | 10.00 | 10.00 | 551 |
| 08 mar 2024 | 10.00 | 10.20 | 9.75 | 10.00 | 10.00 | 25,192 |
| 07 mar 2024 | 10.00 | 9.78 | 9.78 | 10.00 | 10.00 | 21,550 |
| 06 mar 2024 | 10.00 | 10.24 | 9.75 | 10.00 | 10.00 | 4,439 |
| 05 mar 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 12,026 |
| 04 mar 2024 | 10.00 | 10.40 | 10.40 | 10.00 | 10.00 | 17,212 |
| 01 mar 2024 | 10.00 | 10.24 | 10.24 | 10.00 | 10.00 | 1,000 |
| 29 feb 2024 | 10.00 | 9.75 | 9.75 | 10.00 | 10.00 | 892 |
| 28 feb 2024 | 10.00 | 10.48 | 9.63 | 10.00 | 10.00 | 39,272 |
| 27 feb 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 12,160 |
| 26 feb 2024 | 10.00 | 9.75 | 9.75 | 10.00 | 10.00 | 12,000 |
| 23 feb 2024 | 10.00 | 10.50 | 9.60 | 10.00 | 10.00 | 50,119 |
| 22 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 feb 2024 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | 137,751 |
| 20 feb 2024 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | 47,310 |
| 19 feb 2024 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | 38,485 |
| 16 feb 2024 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | 158,998 |
| 15 feb 2024 | 10.25 | 10.08 | 10.08 | 10.25 | 10.25 | 2,113 |
| 14 feb 2024 | 10.00 | 10.24 | 10.07 | 10.25 | 10.25 | 56,097 |
| 13 feb 2024 | 10.25 | 10.50 | 9.30 | 10.00 | 10.00 | 37,587 |
| 12 feb 2024 | 10.00 | 10.50 | 9.90 | 10.25 | 10.25 | 87,028 |
| 09 feb 2024 | 10.00 | 10.39 | 9.75 | 10.00 | 10.00 | 66,067 |
| 08 feb 2024 | 10.00 | 10.37 | 9.76 | 10.00 | 10.00 | 50,796 |
| 07 feb 2024 | 10.35 | 10.25 | 9.75 | 10.00 | 10.00 | 136,114 |
| 06 feb 2024 | 10.40 | 10.80 | 10.00 | 10.35 | 10.35 | 36,690 |
| 05 feb 2024 | 10.75 | 11.20 | 10.00 | 10.40 | 10.40 | 243,379 |
| 02 feb 2024 | 10.35 | 10.70 | 10.43 | 10.35 | 10.35 | 67,083 |
| 01 feb 2024 | 10.25 | 11.20 | 10.00 | 10.35 | 10.35 | 373,573 |
| 31 ene 2024 | 9.75 | 11.00 | 9.98 | 10.25 | 10.25 | 1,229,812 |
| 30 ene 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 7,762 |
| 29 ene 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 57,265 |
| 26 ene 2024 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | 2,890 |
| 25 ene 2024 | 8.25 | 8.33 | 8.15 | 8.25 | 8.25 | 57,500 |
| 24 ene 2024 | 8.00 | 8.35 | 8.06 | 8.25 | 8.25 | 104,370 |
| 23 ene 2024 | 8.00 | 8.19 | 7.77 | 8.00 | 8.00 | 26,882 |
| 22 ene 2024 | 8.00 | 7.86 | 7.86 | 8.00 | 8.00 | 41,000 |
| 19 ene 2024 | 8.13 | 8.25 | 7.83 | 8.00 | 8.00 | 121,253 |
| 18 ene 2024 | 8.00 | 8.50 | 7.84 | 8.50 | 8.50 | 254,183 |
| 17 ene 2024 | 8.00 | 7.83 | 7.83 | 8.00 | 8.00 | 11,721 |
| 16 ene 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 15 ene 2024 | 8.28 | 8.30 | 7.82 | 8.00 | 8.00 | 7,528 |
| 12 ene 2024 | 7.75 | 8.00 | 7.74 | 7.90 | 7.90 | 62,300 |
| 11 ene 2024 | 7.75 | 7.76 | 7.76 | 7.75 | 7.75 | 20,000 |
| 10 ene 2024 | 7.75 | 7.76 | 7.76 | 7.75 | 7.75 | 28,987 |
| 09 ene 2024 | 7.75 | 7.76 | 7.76 | 7.75 | 7.75 | 30,000 |
| 08 ene 2024 | 7.75 | 8.00 | 7.72 | 7.75 | 7.75 | 84,527 |
| 05 ene 2024 | 7.75 | 7.72 | 7.72 | 7.75 | 7.75 | 5,000 |
| 04 ene 2024 | 7.75 | 8.50 | 7.55 | 7.75 | 7.75 | 1,301 |
| 03 ene 2024 | 7.75 | 8.00 | 7.57 | 7.75 | 7.75 | 7,981 |
| *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.