U.S. Markets open in 2 hrs 15 mins

Prudential plc (PRU.L)

LSE - LSE Precio retrasado. Divisa en GBp.
Añadir a la lista de seguimiento
1,192.00+25.00 (+2.14%)
A partir del 11:59a.m. BST. Mercado abierto.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 de agosto de 20201,174.001,194.001,169.001,192.001,192.00659,471
04 de agosto de 20201,155.501,175.501,142.001,167.001,167.003,470,929
03 de agosto de 20201,110.001,160.001,094.501,154.001,154.002,681,032
31 de julio de 20201,121.501,138.001,105.501,105.501,105.504,028,834
30 de julio de 20201,171.001,171.501,087.491,112.001,112.004,870,987
29 de julio de 20201,158.501,174.001,148.501,168.001,168.003,752,231
28 de julio de 20201,162.501,170.001,149.501,160.001,160.003,307,814
27 de julio de 20201,149.501,164.501,138.501,156.501,156.505,034,353
24 de julio de 20201,177.501,182.001,150.001,150.001,150.005,747,179
23 de julio de 20201,235.001,239.001,201.501,203.001,203.006,220,027
22 de julio de 20201,220.001,229.691,200.001,225.501,225.505,064,396
21 de julio de 20201,232.501,251.001,219.261,227.501,227.504,086,366
20 de julio de 2020------
17 de julio de 20201,256.501,257.501,232.241,252.501,252.502,893,285
16 de julio de 20201,258.001,266.001,240.501,259.001,259.003,622,957
15 de julio de 20201,243.501,284.001,242.501,268.001,268.004,167,126
14 de julio de 20201,224.001,245.001,210.001,242.001,242.002,719,043
13 de julio de 20201,263.001,268.501,237.001,244.501,244.505,220,226
10 de julio de 20201,219.001,246.001,208.501,243.501,243.503,732,983
09 de julio de 20201,261.501,265.101,224.501,232.501,232.503,890,445
08 de julio de 20201,233.001,255.501,226.001,251.001,251.003,844,813
07 de julio de 20201,257.001,265.001,241.001,246.501,246.504,686,941
06 de julio de 20201,240.001,267.001,235.501,263.001,263.004,542,039
03 de julio de 20201,224.001,233.001,192.501,204.001,204.002,634,208
02 de julio de 202012.3612.5212.2212.2812.2814,532,349
01 de julio de 20201,219.501,239.001,196.501,217.501,217.5010,344,550
30 de junio de 202012.1912.3112.0212.1912.193,763,131
29 de junio de 20201,186.501,225.001,176.001,214.001,214.003,960,214
26 de junio de 20201,219.001,226.001,189.501,189.501,189.502,768,368
25 de junio de 20201,171.001,208.001,151.501,195.001,195.004,275,203
24 de junio de 20201,204.501,218.001,171.001,178.001,178.004,275,077
23 de junio de 20201,198.501,239.001,190.001,213.501,213.504,064,924
22 de junio de 20201,189.501,201.001,174.501,185.001,185.0010,965,231
19 de junio de 20201,227.001,238.501,181.501,207.501,207.5010,458,264
18 de junio de 20201,173.001,309.001,164.001,210.001,210.007,455,394
17 de junio de 20201,195.001,212.501,171.001,178.501,178.507,470,600
16 de junio de 20201,176.001,213.001,165.501,192.501,192.5010,645,354
15 de junio de 20201,097.501,158.301,107.081,135.001,135.004,425,276
12 de junio de 20201,113.001,179.701,110.001,142.001,142.003,777,897
11 de junio de 20201,144.001,170.501,132.001,132.001,132.006,456,630
10 de junio de 20201,226.001,244.501,173.001,200.001,200.005,233,711
09 de junio de 20201,250.001,254.001,192.951,212.001,212.0019,177,724
08 de junio de 20201,257.001,288.501,244.501,257.501,257.5011,961,093
05 de junio de 20201,197.001,274.501,186.001,274.501,274.506,143,399
04 de junio de 20201,166.001,188.501,144.501,171.001,171.003,970,523
03 de junio de 20201,119.001,185.001,109.001,185.001,185.005,629,572
02 de junio de 20201,097.001,121.001,085.501,098.501,098.506,100,466
01 de junio de 20201,071.001,093.501,067.001,089.501,089.503,313,876
29 de mayo de 20201,059.501,074.501,038.001,047.001,047.0011,125,647
28 de mayo de 20201,078.001,102.001,042.001,082.501,082.508,731,147
27 de mayo de 20201,042.501,078.001,039.501,063.501,063.5018,317,471
26 de mayo de 20201,041.501,055.001,027.001,040.001,040.0011,713,921
22 de mayo de 20201,056.001,056.001,005.501,011.001,011.0011,578,610
21 de mayo de 20201,111.501,134.501,105.001,114.501,114.503,998,605
20 de mayo de 20201,111.001,131.501,082.501,129.001,129.003,477,542
19 de mayo de 20201,133.001,142.001,098.501,120.501,120.503,682,070
18 de mayo de 20201,075.001,113.501,069.001,110.001,110.003,938,094
15 de mayo de 20201,050.501,078.501,022.481,049.501,049.506,237,565
14 de mayo de 20201,076.501,097.50998.601,033.001,033.008,102,438
13 de mayo de 20201,109.501,117.001,088.501,091.001,091.005,248,170
12 de mayo de 20201,117.001,148.501,107.501,129.501,129.504,429,322
11 de mayo de 20201,163.001,163.001,109.491,121.001,121.007,311,927
07 de mayo de 20201,098.001,124.001,088.501,123.001,123.007,521,277
06 de mayo de 20201,085.001,128.501,079.001,095.001,095.005,402,551
05 de mayo de 20201,068.001,097.981,058.501,079.501,079.503,460,617
04 de mayo de 20201,054.501,067.371,026.001,044.001,044.006,802,462
01 de mayo de 20201,098.001,108.251,052.501,063.001,063.005,630,228
30 de abril de 20201,190.001,207.001,126.001,128.501,128.509,044,237
29 de abril de 20201,112.001,178.001,102.501,176.001,176.006,735,483
28 de abril de 20201,043.001,134.001,042.501,113.001,113.006,146,599
27 de abril de 20201,052.001,065.951,024.501,039.501,039.503,607,197
24 de abril de 20201,016.001,049.501,014.001,025.501,025.504,645,725
23 de abril de 20201,030.001,050.001,019.001,045.001,045.005,231,206
22 de abril de 2020987.401,028.00981.601,025.001,025.004,625,349
21 de abril de 20201,001.501,020.00974.80979.40979.4017,740,653
20 de abril de 20201,032.001,044.001,006.001,029.501,029.505,182,795
17 de abril de 20201,003.501,045.00967.681,042.001,042.009,655,512
16 de abril de 2020972.20994.60939.40963.20963.208,313,390
15 de abril de 20201,007.501,019.00954.20958.20958.207,660,707
14 de abril de 20201,066.001,066.001,014.001,014.001,014.006,031,773
09 de abril de 20201,075.001,092.001,017.501,047.001,047.008,183,089
08 de abril de 20201,058.501,068.501,023.501,043.501,043.507,342,535
07 de abril de 20201,074.001,107.001,045.001,082.501,082.509,288,876
06 de abril de 2020990.801,034.50970.601,021.001,021.008,829,293
03 de abril de 2020922.20934.20867.40920.20920.209,933,512
02 de abril de 2020950.40993.00920.60942.60942.6010,300,273
01 de abril de 2020960.00987.20862.20948.40948.4012,858,734
31 de marzo de 20201,027.501,066.00970.601,035.501,035.509,405,929
30 de marzo de 20201,024.501,066.00960.801,002.501,002.508,514,630
27 de marzo de 20201,020.001,066.00987.601,031.501,031.5016,619,315
26 de marzo de 2020960.001,110.00958.601,084.001,084.0013,188,600
26 de marzo de 202020.84 Dividendo
25 de marzo de 2020976.001,026.50913.001,026.501,005.6615,063,476
24 de marzo de 2020890.00948.57826.40919.20900.5416,010,119
23 de marzo de 2020763.20958.26748.60796.20780.0420,879,796
20 de marzo de 2020800.00874.60780.60820.80804.1425,471,773
19 de marzo de 2020704.40787.40682.80756.80741.4422,706,593
18 de marzo de 2020745.40791.40698.17710.80696.3715,156,291
17 de marzo de 2020806.80813.40697.60783.40767.5018,213,597
16 de marzo de 2020775.20791.60683.40758.80743.3919,729,665
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...