MicroSalt plc (SALT.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 03:41PM BST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 90.00 | 94.50 | 85.00 | 92.50 | 92.50 | 10,103 |
| 27 jun 2024 | 88.00 | 91.00 | 88.75 | 90.00 | 90.00 | 3,775 |
| 26 jun 2024 | 88.50 | 91.00 | 85.00 | 88.00 | 88.00 | 11,127 |
| 25 jun 2024 | 88.50 | 91.82 | 85.00 | 88.50 | 88.50 | 35,325 |
| 24 jun 2024 | 92.50 | 94.75 | 90.00 | 91.00 | 91.00 | 38,804 |
| 21 jun 2024 | 93.50 | 96.65 | 90.00 | 92.50 | 92.50 | 38,964 |
| 20 jun 2024 | 95.00 | 97.00 | 90.00 | 93.50 | 93.50 | 21,572 |
| 19 jun 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 12,560 |
| 18 jun 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 15,026 |
| 17 jun 2024 | 93.50 | 100.00 | 90.00 | 95.00 | 95.00 | 20,326 |
| 14 jun 2024 | 92.50 | 100.00 | 90.00 | 93.50 | 93.50 | 28,434 |
| 13 jun 2024 | 100.00 | 105.00 | 90.25 | 92.50 | 92.50 | 10,414 |
| 12 jun 2024 | 92.50 | 95.00 | 91.55 | 91.50 | 91.50 | 35,717 |
| 11 jun 2024 | 91.00 | 100.00 | 91.10 | 92.50 | 92.50 | 31,754 |
| 10 jun 2024 | 89.50 | 110.00 | 89.30 | 98.50 | 98.50 | 143,296 |
| 07 jun 2024 | 91.00 | 95.00 | 88.61 | 89.50 | 89.50 | 46,387 |
| 06 jun 2024 | 87.50 | 93.00 | 85.00 | 91.00 | 91.00 | 33,264 |
| 05 jun 2024 | 87.50 | 90.00 | 86.05 | 87.50 | 87.50 | 11,208 |
| 04 jun 2024 | 94.00 | 98.00 | 85.00 | 87.50 | 87.50 | 56,555 |
| 03 jun 2024 | 95.00 | 100.00 | 90.00 | 94.00 | 94.00 | 31,938 |
| 31 may 2024 | 89.50 | 100.00 | 90.00 | 95.00 | 95.00 | 91,803 |
| 30 may 2024 | 95.00 | 100.00 | 85.00 | 89.50 | 89.50 | 262,840 |
| 29 may 2024 | 97.00 | 105.00 | 94.00 | 102.50 | 102.50 | 28,827 |
| 28 may 2024 | 97.50 | 100.00 | 90.00 | 97.00 | 97.00 | 130,024 |
| 24 may 2024 | 112.50 | 115.00 | 95.00 | 97.50 | 97.50 | 174,280 |
| 23 may 2024 | 130.00 | 135.00 | 110.00 | 112.50 | 112.50 | 114,642 |
| 22 may 2024 | 125.00 | 134.50 | 120.00 | 129.00 | 129.00 | 129,044 |
| 21 may 2024 | 122.50 | 142.00 | 120.00 | 142.00 | 142.00 | 318,518 |
| 20 may 2024 | 104.50 | 125.00 | 104.00 | 122.50 | 122.50 | 162,779 |
| 17 may 2024 | 100.50 | 106.00 | 98.00 | 104.50 | 104.50 | 86,783 |
| 16 may 2024 | 100.50 | 103.00 | 98.00 | 100.50 | 100.50 | 37,461 |
| 15 may 2024 | 101.50 | 105.00 | 98.00 | 100.50 | 100.50 | 125,553 |
| 14 may 2024 | 93.00 | 97.00 | 92.00 | 96.00 | 96.00 | 47,040 |
| 13 may 2024 | 90.50 | 95.00 | 88.00 | 93.00 | 93.00 | 94,692 |
| 10 may 2024 | 79.50 | 92.50 | 80.00 | 90.50 | 90.50 | 264,097 |
| 09 may 2024 | 68.00 | 82.00 | 65.00 | 79.50 | 79.50 | 268,650 |
| 08 may 2024 | 68.50 | 70.00 | 65.00 | 67.50 | 67.50 | 20,578 |
| 07 may 2024 | 69.00 | 72.00 | 65.00 | 68.50 | 68.50 | 5,280 |
| 03 may 2024 | 70.50 | 72.00 | 66.00 | 69.00 | 69.00 | 41,209 |
| 02 may 2024 | 71.00 | 69.22 | 69.00 | 71.00 | 71.00 | 32,919 |
| 01 may 2024 | 70.50 | 73.00 | 68.00 | 71.00 | 71.00 | 19,130 |
| 30 abr 2024 | 70.50 | 73.00 | 68.00 | 70.50 | 70.50 | 9,799 |
| 29 abr 2024 | 70.50 | 73.00 | 68.25 | 70.50 | 70.50 | 8,674 |
| 26 abr 2024 | 70.50 | 71.50 | 68.00 | 70.50 | 70.50 | 674 |
| 25 abr 2024 | 70.50 | 72.00 | 68.00 | 69.00 | 69.00 | 17,235 |
| 24 abr 2024 | 70.50 | 71.90 | 68.25 | 70.50 | 70.50 | 36,811 |
| 23 abr 2024 | 68.50 | 73.00 | 68.00 | 70.50 | 70.50 | 53,132 |
| 22 abr 2024 | 67.50 | 69.00 | 65.00 | 67.50 | 67.50 | 110,597 |
| 19 abr 2024 | 67.50 | 69.20 | 65.00 | 67.50 | 67.50 | 29,485 |
| 18 abr 2024 | 70.00 | 69.20 | 65.15 | 67.50 | 67.50 | 8,605 |
| 17 abr 2024 | 70.00 | 71.89 | 68.00 | 70.00 | 70.00 | 5,286 |
| 16 abr 2024 | 72.50 | 72.00 | 68.00 | 70.00 | 70.00 | 30,771 |
| 15 abr 2024 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 6,272 |
| 12 abr 2024 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 65,900 |
| 11 abr 2024 | 72.50 | 74.45 | 70.00 | 72.50 | 72.50 | 1,636 |
| 10 abr 2024 | 71.00 | 75.00 | 70.00 | 72.50 | 72.50 | 36,318 |
| 09 abr 2024 | 71.00 | 72.00 | 68.00 | 69.50 | 69.50 | 22,167 |
| 08 abr 2024 | 67.50 | 72.30 | 65.00 | 71.00 | 71.00 | 57,812 |
| 05 abr 2024 | 67.50 | 69.40 | 65.00 | 67.50 | 67.50 | 32,225 |
| 04 abr 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 2,140 |
| 03 abr 2024 | 69.00 | 72.00 | 66.00 | 67.50 | 67.50 | 13,620 |
| 02 abr 2024 | 73.50 | 76.00 | 68.00 | 69.00 | 69.00 | 75,622 |
| 28 mar 2024 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | 61,820 |
| 27 mar 2024 | 66.00 | 75.00 | 64.00 | 73.50 | 73.50 | 129,997 |
| 26 mar 2024 | 68.50 | 70.00 | 63.00 | 65.50 | 65.50 | 123,070 |
| 25 mar 2024 | 79.00 | 80.00 | 66.25 | 69.00 | 69.00 | 96,171 |
| 22 mar 2024 | 81.50 | 83.00 | 78.00 | 79.00 | 79.00 | 31,545 |
| 21 mar 2024 | 83.50 | 85.00 | 80.00 | 82.00 | 82.00 | 10,771 |
| 20 mar 2024 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 2,280 |
| 19 mar 2024 | 82.50 | 85.00 | 80.00 | 83.50 | 83.50 | 16,401 |
| 18 mar 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 20,266 |
| 15 mar 2024 | 88.00 | 89.00 | 80.00 | 82.50 | 82.50 | 58,964 |
| 14 mar 2024 | 88.50 | 89.50 | 87.00 | 88.00 | 88.00 | 65,420 |
| 13 mar 2024 | 89.50 | 90.00 | 87.00 | 88.50 | 88.50 | 28,526 |
| 12 mar 2024 | 90.50 | 92.00 | 87.00 | 89.50 | 89.50 | 17,722 |
| 11 mar 2024 | 91.00 | 98.00 | 88.00 | 90.50 | 90.50 | 124,116 |
| 08 mar 2024 | 90.00 | 92.00 | 87.00 | 91.00 | 91.00 | 64,271 |
| 07 mar 2024 | 90.00 | 97.00 | 88.00 | 90.00 | 90.00 | 8,967 |
| 06 mar 2024 | 92.50 | 97.00 | 88.00 | 92.00 | 92.00 | 32,316 |
| 05 mar 2024 | 89.00 | 91.00 | 86.00 | 90.00 | 90.00 | 20,145 |
| 04 mar 2024 | 88.50 | 92.00 | 87.00 | 92.00 | 92.00 | 74,007 |
| 01 mar 2024 | 90.00 | 95.00 | 87.09 | 93.00 | 93.00 | 45,523 |
| 29 feb 2024 | 93.50 | 93.99 | 85.25 | 90.00 | 90.00 | 95,493 |
| 28 feb 2024 | 90.00 | 97.00 | 87.12 | 93.50 | 93.50 | 107,648 |
| 27 feb 2024 | 90.00 | 97.00 | 87.00 | 90.00 | 90.00 | 16,093 |
| 26 feb 2024 | 90.00 | 92.20 | 87.00 | 90.00 | 90.00 | 25,843 |
| 23 feb 2024 | 90.00 | 92.45 | 87.00 | 90.00 | 90.00 | 135,452 |
| 22 feb 2024 | 90.00 | 97.00 | 88.00 | 91.00 | 91.00 | 96,281 |
| 21 feb 2024 | 97.50 | 97.00 | 87.30 | 94.50 | 94.50 | 150,875 |
| 20 feb 2024 | 115.00 | 118.80 | 86.00 | 97.50 | 97.50 | 379,887 |
| 19 feb 2024 | 114.00 | 124.50 | 110.00 | 115.00 | 115.00 | 276,961 |
| 16 feb 2024 | 97.50 | 121.00 | 97.36 | 114.00 | 114.00 | 614,888 |
| 15 feb 2024 | 88.00 | 112.00 | 86.70 | 97.50 | 97.50 | 583,029 |
| 14 feb 2024 | 82.50 | 91.20 | 84.00 | 85.00 | 85.00 | 195,628 |
| 13 feb 2024 | 67.50 | 92.00 | 69.75 | 82.50 | 82.50 | 412,603 |
| 12 feb 2024 | 65.50 | 70.00 | 63.25 | 67.50 | 67.50 | 77,569 |
| 09 feb 2024 | 65.50 | 66.70 | 63.25 | 65.50 | 65.50 | 33,037 |
| 08 feb 2024 | 63.50 | 66.90 | 62.60 | 65.50 | 65.50 | 45,207 |
| 07 feb 2024 | 63.00 | 64.20 | 58.00 | 63.50 | 63.50 | 100,453 |
| 06 feb 2024 | 72.50 | 77.00 | 60.55 | 62.00 | 62.00 | 272,101 |
| *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.