U.S. markets closed

Plus500 Ltd. (PLUS.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
2,266.00-4.00 (-0.18%)
Al cierre: 04:47PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,240.002,276.002,240.002,266.002,266.00110,388
27 jun 20242,242.002,290.002,228.002,270.002,270.00117,557
26 jun 20242,278.002,298.002,242.002,242.002,242.00173,995
25 jun 20242,332.002,376.002,240.002,264.002,264.00130,945
24 jun 20242,240.002,362.002,240.002,314.002,314.00462,434
21 jun 20242,216.002,268.002,192.002,252.002,252.00595,381
20 jun 20242,270.002,286.002,204.002,250.002,250.00159,013
19 jun 20242,240.002,254.002,204.002,242.002,242.00159,139
18 jun 20242,200.002,263.272,200.002,250.002,250.00205,740
17 jun 20242,146.002,214.002,146.002,214.002,214.00107,550
14 jun 20242,180.002,230.002,160.002,176.002,176.00112,628
13 jun 20242,176.002,190.002,150.002,186.002,186.00115,622
12 jun 20242,140.002,200.002,068.002,172.002,172.00126,276
11 jun 20242,174.002,188.002,096.002,154.002,154.00119,035
10 jun 20242,186.002,206.002,144.002,164.002,164.00103,835
07 jun 20242,186.002,232.002,136.002,178.002,178.00179,124
06 jun 20242,180.002,228.002,170.002,184.002,184.00149,627
05 jun 20242,234.002,256.002,168.002,198.002,198.00165,307
04 jun 20242,222.002,242.002,184.002,226.002,226.00109,623
03 jun 20242,212.002,270.002,188.002,246.002,246.0090,862
31 may 20242,198.002,240.002,148.002,236.002,236.00182,102
30 may 20242,170.002,230.002,152.002,192.002,192.00322,104
29 may 20242,156.002,218.002,156.002,170.002,170.00106,522
28 may 20242,250.002,264.002,160.002,174.002,174.00150,957
24 may 20242,140.002,274.002,108.002,234.002,234.00121,249
23 may 20242,258.002,300.002,130.002,162.002,162.00226,332
22 may 20242,264.002,298.002,264.002,298.002,298.00117,906
21 may 20242,278.002,300.002,236.002,288.002,288.00128,578
20 may 20242,244.002,300.002,208.002,274.002,274.0089,786
17 may 20242,230.002,272.002,212.002,246.002,246.00815,185
16 may 20242,222.002,280.002,210.002,228.002,228.00112,393
15 may 20242,198.002,262.002,198.002,220.002,220.00125,864
14 may 20242,230.002,250.002,194.002,214.002,214.00167,311
13 may 20242,220.002,278.002,190.002,232.002,232.00111,729
10 may 20242,240.002,260.002,160.002,214.002,214.00146,599
09 may 20242,260.002,282.002,222.002,246.002,246.00137,809
08 may 20242,236.002,256.002,208.002,252.002,252.00177,707
07 may 20242,212.002,238.002,207.042,232.002,232.00182,633
03 may 20242,200.002,212.002,158.002,210.002,210.00243,085
02 may 20242,186.002,224.002,166.002,194.002,194.00256,317
01 may 20242,156.002,194.002,154.002,180.002,180.00120,487
30 abr 20242,174.002,196.002,138.002,162.002,162.00132,204
29 abr 20242,168.002,190.002,148.002,174.002,174.00284,347
26 abr 20242,148.002,172.002,148.002,156.002,156.00188,663
25 abr 20242,140.002,174.002,140.002,154.002,154.00459,848
24 abr 20242,188.002,188.002,150.002,162.002,162.00294,148
23 abr 20242,130.002,176.012,114.002,158.002,158.00400,384
22 abr 20242,104.002,136.002,100.002,120.002,120.00184,419
19 abr 20242,100.002,122.002,088.002,092.002,092.00252,330
18 abr 20242,050.002,100.002,030.002,100.002,100.00364,850
17 abr 20242,038.002,056.002,028.002,028.002,028.00249,978
16 abr 20241,978.002,050.001,978.002,026.002,026.00503,279
15 abr 20241,991.002,014.001,979.001,979.001,979.00745,088
12 abr 20241,974.002,004.001,955.002,002.002,002.00281,282
11 abr 20241,903.001,951.001,903.001,950.001,950.00214,747
10 abr 20241,870.001,935.001,870.001,929.001,929.00357,402
09 abr 20241,861.001,902.001,861.001,874.001,874.00723,315
08 abr 20241,854.001,897.001,833.001,883.001,883.00307,849
05 abr 20241,820.001,843.001,820.001,837.001,837.00138,009
04 abr 20241,835.001,853.171,835.001,839.001,839.0099,512
03 abr 20241,800.001,842.001,800.001,842.001,842.00120,794
02 abr 20241,825.001,830.001,798.001,830.001,830.00198,053
28 mar 20241,781.001,811.001,781.001,805.001,805.00154,062
27 mar 20241,773.001,809.001,773.001,809.001,809.00542,456
26 mar 20241,765.001,788.001,761.001,768.001,768.00164,162
25 mar 20241,759.001,793.001,752.001,765.001,765.00172,612
22 mar 20241,777.001,788.001,768.001,782.001,782.00101,100
21 mar 20241,766.001,779.001,730.551,773.001,773.00199,419
20 mar 20241,746.001,762.001,736.001,758.001,758.00318,090
19 mar 20241,738.001,749.001,733.001,742.001,742.00133,795
18 mar 20241,754.001,767.001,717.001,739.001,739.00105,892
15 mar 20241,725.001,768.001,725.001,739.001,739.00957,039
14 mar 20241,757.001,757.001,730.001,751.001,751.00145,915
13 mar 20241,750.001,751.001,719.001,733.001,733.00831,464
12 mar 20241,725.001,728.001,712.001,724.001,724.00854,202
11 mar 20241,713.001,748.801,705.001,714.001,714.00217,983
08 mar 20241,775.001,775.001,713.001,723.001,723.00176,135
07 mar 20241,805.001,818.001,745.001,766.001,766.00321,976
06 mar 20241,776.001,815.001,734.001,803.001,803.00135,444
05 mar 20241,690.001,831.001,690.001,806.001,806.00215,848
04 mar 20241,719.001,744.001,710.001,726.001,726.00888,209
01 mar 20241,706.001,741.001,697.181,733.001,733.00286,402
29 feb 20241,774.001,800.001,691.001,700.001,700.00680,055
29 feb 202455.51 Dividendo
28 feb 20241,830.001,833.001,796.001,808.001,752.49201,698
27 feb 20241,848.001,848.001,807.001,830.001,773.81124,826
26 feb 20241,845.001,865.001,824.001,826.001,769.94144,408
23 feb 20241,827.001,842.001,802.001,835.001,778.66171,640
22 feb 20241,819.001,848.001,787.001,818.001,762.181,521,306
21 feb 20241,752.001,799.001,744.001,790.001,735.04669,665
20 feb 20241,880.001,920.001,640.001,750.001,696.271,268,539
19 feb 20241,855.001,878.001,831.001,831.001,774.78148,619
16 feb 20241,867.001,868.321,834.001,850.001,793.2080,958
15 feb 20241,881.001,881.001,829.001,848.001,791.26196,892
14 feb 20241,829.001,870.001,817.681,854.001,797.08216,609
13 feb 20241,765.001,823.001,765.001,822.001,766.06390,422
12 feb 20241,765.001,801.001,765.001,793.001,737.95431,672
09 feb 20241,741.001,781.001,741.001,772.001,717.60468,169
08 feb 20241,782.001,787.001,754.001,762.001,707.9084,166
07 feb 20241,741.001,769.001,741.001,760.001,705.96107,587
*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...