U.S. markets open in 7 hours 48 minutes
F S&P 500
5,293.00 +7.75 (+0.15%) F Dow Jones
39,180.00 +27.00 (+0.07%) F Nasdaq
18,712.25 +16.00 (+0.09%) E-mini Russell 2000 Index Futur
2,059.20 +5.50 (+0.27%) Petróleo
76.81 -0.06 (-0.08%) Oro
2,336.70 -0.50 (-0.02%)
QUIZ plc (QUIZ.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:05AM BST
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 5.09 | 5.09 | 5.09 | 5.25 | 5.25 | 620 |
| 22 may 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 21 may 2024 | 5.45 | 5.45 | 5.45 | 5.25 | 5.25 | 30,000 |
| 20 may 2024 | 5.45 | 5.45 | 5.07 | 5.25 | 5.25 | 10,822 |
| 17 may 2024 | 5.45 | 5.45 | 5.45 | 5.22 | 5.22 | 38 |
| 16 may 2024 | 5.05 | 5.09 | 5.05 | 5.25 | 5.25 | 17,338 |
| 15 may 2024 | 5.20 | 5.27 | 5.00 | 5.00 | 5.00 | 573,592 |
| 14 may 2024 | 5.30 | 5.32 | 5.30 | 5.45 | 5.45 | 61,716 |
| 13 may 2024 | 5.36 | 5.36 | 5.36 | 5.50 | 5.50 | 7,693 |
| 10 may 2024 | 5.36 | 5.36 | 5.36 | 5.50 | 5.50 | 91,826 |
| 09 may 2024 | 5.30 | 5.75 | 5.30 | 5.53 | 5.53 | 7,673 |
| 08 may 2024 | 5.30 | 5.36 | 5.30 | 5.50 | 5.50 | 4,971 |
| 07 may 2024 | 5.75 | 5.75 | 5.53 | 5.53 | 5.53 | 45,080 |
| 03 may 2024 | 5.32 | 5.32 | 5.32 | 5.53 | 5.53 | 2,749 |
| 02 may 2024 | 5.24 | 5.32 | 5.24 | 5.53 | 5.53 | 33,355 |
| 01 may 2024 | 5.84 | 5.84 | 5.84 | 5.47 | 5.47 | 16,930 |
| 30 abr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 29 abr 2024 | 5.54 | 5.54 | 5.54 | 5.38 | 5.38 | 100,000 |
| 26 abr 2024 | 5.00 | 5.45 | 5.00 | 5.25 | 5.25 | 63,475 |
| 25 abr 2024 | 4.76 | 4.76 | 4.55 | 5.38 | 5.38 | 91,647 |
| 24 abr 2024 | 5.34 | 5.34 | 5.34 | 5.25 | 5.25 | 4,531 |
| 23 abr 2024 | 5.00 | 5.88 | 5.00 | 5.00 | 5.00 | 27,382 |
| 22 abr 2024 | 5.00 | 5.79 | 5.00 | 5.07 | 5.07 | 353,023 |
| 19 abr 2024 | 5.00 | 5.01 | 5.00 | 5.03 | 5.03 | 200,000 |
| 18 abr 2024 | 5.25 | 5.75 | 4.41 | 5.30 | 5.30 | 403,790 |
| 17 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 16 abr 2024 | 5.31 | 5.31 | 5.31 | 5.60 | 5.60 | 2,000 |
| 15 abr 2024 | 5.31 | 5.31 | 5.26 | 5.60 | 5.60 | 36,818 |
| 12 abr 2024 | 5.95 | 5.95 | 5.25 | 5.63 | 5.63 | 31 |
| 11 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 abr 2024 | 5.31 | 5.31 | 5.31 | 5.60 | 5.60 | 50,000 |
| 09 abr 2024 | 5.32 | 5.32 | 5.29 | 5.60 | 5.60 | 8,338 |
| 08 abr 2024 | 5.26 | 5.80 | 5.26 | 5.60 | 5.60 | 109,896 |
| 05 abr 2024 | 5.82 | 5.82 | 5.26 | 5.60 | 5.60 | 28,831 |
| 04 abr 2024 | 5.25 | 5.25 | 5.25 | 5.50 | 5.50 | 173,062 |
| 03 abr 2024 | 5.28 | 5.64 | 5.21 | 5.57 | 5.57 | 216,598 |
| 02 abr 2024 | 5.35 | 5.92 | 5.21 | 5.53 | 5.53 | 1,477,424 |
| 28 mar 2024 | 5.65 | 5.65 | 5.05 | 5.35 | 5.35 | 808,271 |
| 27 mar 2024 | 5.89 | 5.89 | 5.89 | 5.97 | 5.97 | 1,340 |
| 26 mar 2024 | 5.55 | 5.64 | 5.54 | 5.75 | 5.75 | 98,933 |
| 25 mar 2024 | 5.60 | 5.89 | 5.50 | 5.72 | 5.72 | 434,561 |
| 22 mar 2024 | 5.75 | 5.80 | 5.75 | 5.72 | 5.72 | 303,154 |
| 21 mar 2024 | 5.50 | 6.09 | 5.00 | 5.68 | 5.68 | 550,649 |
| 20 mar 2024 | 5.85 | 5.85 | 5.70 | 5.68 | 5.68 | 141,573 |
| 19 mar 2024 | 5.89 | 5.89 | 5.89 | 5.88 | 5.88 | 10,000 |
| 18 mar 2024 | 6.20 | 6.20 | 5.85 | 6.03 | 6.03 | 45,197 |
| 15 mar 2024 | 6.45 | 6.45 | 6.45 | 6.15 | 6.15 | 23 |
| 14 mar 2024 | 5.90 | 5.90 | 5.85 | 6.18 | 6.18 | 41,487 |
| 13 mar 2024 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 158,160 |
| 12 mar 2024 | 5.85 | 5.85 | 5.85 | 6.13 | 6.13 | 876 |
| 11 mar 2024 | 5.93 | 5.93 | 5.89 | 5.93 | 5.93 | 88,309 |
| 08 mar 2024 | 5.80 | 6.45 | 5.80 | 6.15 | 6.15 | 69,873 |
| 07 mar 2024 | 6.24 | 6.24 | 5.88 | 5.90 | 5.90 | 39,194 |
| 06 mar 2024 | 5.80 | 6.45 | 5.80 | 5.90 | 5.90 | 68,627 |
| 05 mar 2024 | 6.00 | 6.09 | 5.86 | 6.13 | 6.13 | 268,224 |
| 04 mar 2024 | 6.00 | 6.01 | 6.00 | 6.22 | 6.22 | 49,485 |
| 01 mar 2024 | 6.00 | 6.45 | 6.00 | 6.00 | 6.00 | 102,650 |
| 29 feb 2024 | 5.84 | 5.84 | 5.62 | 5.88 | 5.88 | 860 |
| 28 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 27 feb 2024 | 5.62 | 5.62 | 5.57 | 5.72 | 5.72 | 21,074 |
| 26 feb 2024 | 6.15 | 6.15 | 5.50 | 5.75 | 5.75 | 35,385 |
| 23 feb 2024 | 5.50 | 5.90 | 5.50 | 5.68 | 5.68 | 126,860 |
| 22 feb 2024 | 6.50 | 6.50 | 6.50 | 5.90 | 5.90 | 56 |
| 21 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 20 feb 2024 | 5.50 | 5.62 | 5.50 | 5.72 | 5.72 | 14,754 |
| 19 feb 2024 | 5.61 | 5.85 | 5.61 | 5.70 | 5.70 | 11,877 |
| 16 feb 2024 | 5.56 | 5.56 | 5.50 | 5.90 | 5.90 | 30,210 |
| 15 feb 2024 | 6.15 | 6.15 | 5.50 | 5.75 | 5.75 | 211,226 |
| 14 feb 2024 | 5.66 | 5.66 | 5.66 | 6.10 | 6.10 | 4,232 |
| 13 feb 2024 | 5.66 | 5.66 | 5.66 | 6.10 | 6.10 | 3,267 |
| 12 feb 2024 | 5.64 | 5.64 | 5.64 | 6.10 | 6.10 | 18,745 |
| 09 feb 2024 | 5.80 | 5.80 | 5.65 | 6.13 | 6.13 | 192,605 |
| 08 feb 2024 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 147,137 |
| 07 feb 2024 | 6.18 | 6.20 | 5.84 | 6.00 | 6.00 | 7,092 |
| 06 feb 2024 | 5.86 | 5.86 | 5.86 | 6.03 | 6.03 | 81,569 |
| 05 feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 02 feb 2024 | 6.30 | 6.30 | 5.80 | 6.03 | 6.03 | 106,117 |
| 01 feb 2024 | 6.30 | 6.30 | 5.68 | 6.05 | 6.05 | 4,649 |
| 31 ene 2024 | 6.22 | 6.22 | 6.22 | 5.90 | 5.90 | 25,000 |
| 30 ene 2024 | 6.40 | 6.45 | 6.40 | 5.95 | 5.95 | 79,159 |
| 29 ene 2024 | 6.35 | 6.35 | 5.50 | 5.95 | 5.95 | 41,442 |
| 26 ene 2024 | 6.35 | 6.35 | 6.35 | 5.80 | 5.80 | 37 |
| 25 ene 2024 | 6.00 | 6.00 | 5.89 | 5.80 | 5.80 | 35,959 |
| 24 ene 2024 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | 47,398 |
| 23 ene 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 22 ene 2024 | 6.05 | 6.05 | 5.59 | 5.80 | 5.80 | 865 |
| 19 ene 2024 | 5.57 | 5.57 | 5.50 | 5.80 | 5.80 | 10,809 |
| 18 ene 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 17 ene 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 16 ene 2024 | 5.50 | 5.67 | 5.50 | 6.00 | 6.00 | 198,447 |
| 15 ene 2024 | 5.66 | 6.40 | 5.66 | 5.82 | 5.82 | 5,601 |
| 12 ene 2024 | 5.60 | 6.01 | 5.40 | 5.82 | 5.82 | 232,660 |
| 11 ene 2024 | 6.45 | 6.45 | 5.63 | 5.80 | 5.80 | 1,640 |
| 10 ene 2024 | 5.65 | 6.50 | 5.60 | 6.05 | 6.05 | 148,542 |
| 09 ene 2024 | 5.65 | 5.61 | 5.61 | 5.75 | 5.75 | 58,224 |
| 08 ene 2024 | 6.45 | 6.45 | 5.67 | 5.82 | 5.82 | 630 |
| 05 ene 2024 | 5.68 | 6.40 | 5.65 | 6.03 | 6.03 | 217,338 |
| 04 ene 2024 | 5.66 | 6.24 | 5.66 | 5.82 | 5.82 | 23,472 |
| 03 ene 2024 | 6.25 | 6.50 | 5.76 | 5.82 | 5.82 | 36,672 |
| 02 ene 2024 | 5.65 | 6.50 | 5.65 | 6.07 | 6.07 | 113,057 |
| *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.