Spire Healthcare Group plc (SPI.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:36PM BST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 247.00 | 248.00 | 245.98 | 248.00 | 248.00 | 225,483 |
| 02 may 2024 | 246.00 | 247.50 | 245.00 | 245.50 | 245.50 | 261,433 |
| 01 may 2024 | 248.00 | 248.00 | 246.50 | 245.00 | 245.00 | 428,340 |
| 30 abr 2024 | 248.50 | 250.00 | 246.50 | 246.50 | 246.50 | 516,956 |
| 29 abr 2024 | 247.00 | 250.00 | 247.00 | 250.00 | 250.00 | 549,347 |
| 26 abr 2024 | 245.50 | 249.00 | 245.50 | 246.50 | 246.50 | 416,605 |
| 25 abr 2024 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | 243,400 |
| 24 abr 2024 | 247.00 | 248.00 | 246.00 | 247.50 | 247.50 | 1,093,859 |
| 23 abr 2024 | 248.50 | 249.00 | 246.50 | 247.00 | 247.00 | 268,774 |
| 22 abr 2024 | 248.50 | 249.37 | 245.00 | 247.00 | 247.00 | 1,245,854 |
| 19 abr 2024 | 250.00 | 250.00 | 245.00 | 246.00 | 246.00 | 432,894 |
| 18 abr 2024 | 240.00 | 252.50 | 240.00 | 248.00 | 248.00 | 3,816,697 |
| 17 abr 2024 | 238.50 | 241.50 | 235.99 | 238.50 | 238.50 | 563,593 |
| 16 abr 2024 | 238.00 | 239.50 | 236.50 | 238.50 | 238.50 | 655,585 |
| 15 abr 2024 | 241.00 | 241.00 | 237.50 | 239.00 | 239.00 | 314,672 |
| 12 abr 2024 | 238.00 | 240.39 | 236.50 | 238.00 | 238.00 | 327,343 |
| 11 abr 2024 | 237.50 | 238.00 | 235.50 | 238.00 | 238.00 | 546,155 |
| 10 abr 2024 | 233.00 | 237.00 | 232.35 | 237.00 | 237.00 | 512,936 |
| 09 abr 2024 | 234.00 | 235.18 | 231.00 | 231.50 | 231.50 | 472,467 |
| 08 abr 2024 | 233.50 | 321.71 | 231.50 | 235.00 | 235.00 | 678,337 |
| 05 abr 2024 | 233.50 | 234.50 | 231.50 | 234.00 | 234.00 | 164,643 |
| 04 abr 2024 | 232.50 | 234.00 | 230.35 | 234.00 | 234.00 | 2,087,431 |
| 03 abr 2024 | 232.50 | 234.00 | 230.50 | 231.50 | 231.50 | 234,425 |
| 02 abr 2024 | 231.50 | 233.50 | 229.00 | 233.50 | 233.50 | 250,874 |
| 28 mar 2024 | 231.50 | 235.00 | 231.50 | 232.00 | 232.00 | 408,053 |
| 27 mar 2024 | 234.00 | 234.00 | 230.50 | 232.00 | 232.00 | 438,818 |
| 26 mar 2024 | 231.50 | 233.50 | 228.94 | 233.50 | 233.50 | 301,671 |
| 25 mar 2024 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 406,393 |
| 22 mar 2024 | 233.00 | 233.00 | 229.77 | 231.00 | 231.00 | 268,446 |
| 21 mar 2024 | 227.00 | 232.50 | 222.70 | 230.00 | 230.00 | 2,039,125 |
| 20 mar 2024 | 234.50 | 234.50 | 224.50 | 225.00 | 225.00 | 996,778 |
| 19 mar 2024 | 233.50 | 239.00 | 230.00 | 230.00 | 230.00 | 253,217 |
| 18 mar 2024 | 238.50 | 238.50 | 234.00 | 234.50 | 234.50 | 182,460 |
| 15 mar 2024 | 235.50 | 236.50 | 235.00 | 235.00 | 235.00 | 623,277 |
| 14 mar 2024 | 238.00 | 238.52 | 235.00 | 235.50 | 235.50 | 252,257 |
| 13 mar 2024 | 235.00 | 239.79 | 235.00 | 238.00 | 238.00 | 517,422 |
| 12 mar 2024 | 237.00 | 238.00 | 236.00 | 236.00 | 236.00 | 268,533 |
| 11 mar 2024 | 237.00 | 239.50 | 235.00 | 236.50 | 236.50 | 109,866 |
| 08 mar 2024 | 238.00 | 243.50 | 236.00 | 238.00 | 238.00 | 249,972 |
| 07 mar 2024 | 238.50 | 242.50 | 236.50 | 236.50 | 236.50 | 329,206 |
| 06 mar 2024 | 235.00 | 239.98 | 233.50 | 238.50 | 238.50 | 768,892 |
| 05 mar 2024 | 231.00 | 234.00 | 230.03 | 234.00 | 234.00 | 507,198 |
| 04 mar 2024 | 232.50 | 234.01 | 231.00 | 231.00 | 231.00 | 262,537 |
| 01 mar 2024 | 228.00 | 234.43 | 227.50 | 233.00 | 233.00 | 545,977 |
| 29 feb 2024 | 235.00 | 237.50 | 221.00 | 225.50 | 225.50 | 2,603,771 |
| 28 feb 2024 | 241.00 | 243.50 | 236.50 | 236.50 | 236.50 | 271,377 |
| 27 feb 2024 | 242.00 | 243.50 | 239.83 | 242.00 | 242.00 | 323,363 |
| 26 feb 2024 | 241.50 | 244.00 | 240.50 | 242.00 | 242.00 | 591,132 |
| 23 feb 2024 | 242.00 | 244.00 | 241.50 | 241.50 | 241.50 | 257,376 |
| 22 feb 2024 | 239.50 | 242.00 | 239.00 | 241.50 | 241.50 | 1,616,036 |
| 21 feb 2024 | 239.00 | 240.89 | 238.50 | 239.00 | 239.00 | 265,663 |
| 20 feb 2024 | 241.50 | 242.50 | 239.50 | 240.00 | 240.00 | 144,807 |
| 19 feb 2024 | 242.50 | 245.00 | 241.50 | 241.50 | 241.50 | 153,253 |
| 16 feb 2024 | 241.50 | 244.12 | 241.00 | 243.00 | 243.00 | 435,742 |
| 15 feb 2024 | 237.00 | 242.50 | 237.00 | 241.00 | 241.00 | 393,305 |
| 14 feb 2024 | 238.00 | 239.00 | 236.00 | 237.50 | 237.50 | 327,603 |
| 13 feb 2024 | 237.50 | 240.50 | 236.00 | 237.00 | 237.00 | 270,220 |
| 12 feb 2024 | 237.50 | 238.50 | 237.00 | 238.00 | 238.00 | 113,759 |
| 09 feb 2024 | 239.50 | 241.84 | 236.50 | 237.00 | 237.00 | 159,074 |
| 08 feb 2024 | 238.00 | 241.50 | 238.00 | 240.00 | 240.00 | 313,395 |
| 07 feb 2024 | 233.00 | 238.50 | 233.00 | 238.00 | 238.00 | 139,126 |
| 06 feb 2024 | 234.50 | 236.50 | 232.00 | 235.00 | 235.00 | 247,781 |
| 05 feb 2024 | 237.00 | 238.50 | 233.50 | 234.00 | 234.00 | 227,669 |
| 02 feb 2024 | 237.50 | 238.00 | 235.00 | 236.50 | 236.50 | 291,390 |
| 01 feb 2024 | 237.50 | 238.50 | 234.50 | 235.00 | 235.00 | 163,925 |
| 31 ene 2024 | 236.00 | 238.50 | 234.50 | 237.00 | 237.00 | 769,000 |
| 30 ene 2024 | 237.00 | 239.00 | 235.00 | 235.00 | 235.00 | 471,064 |
| 29 ene 2024 | 239.00 | 239.00 | 236.00 | 236.50 | 236.50 | 215,260 |
| 26 ene 2024 | 229.50 | 240.00 | 229.39 | 238.50 | 238.50 | 1,628,120 |
| 25 ene 2024 | 227.00 | 229.50 | 227.00 | 229.50 | 229.50 | 278,076 |
| 24 ene 2024 | 228.00 | 229.50 | 227.50 | 227.50 | 227.50 | 300,571 |
| 23 ene 2024 | 229.00 | 230.50 | 227.00 | 227.00 | 227.00 | 1,786,212 |
| 22 ene 2024 | 225.00 | 228.50 | 225.00 | 228.00 | 228.00 | 388,821 |
| 19 ene 2024 | 226.00 | 228.00 | 224.50 | 225.00 | 225.00 | 2,387,297 |
| 18 ene 2024 | 223.00 | 225.50 | 223.00 | 225.00 | 225.00 | 164,357 |
| 17 ene 2024 | 225.00 | 225.00 | 221.00 | 223.00 | 223.00 | 268,659 |
| 16 ene 2024 | 226.00 | 226.00 | 223.50 | 225.00 | 225.00 | 209,447 |
| 15 ene 2024 | 226.00 | 227.00 | 222.00 | 224.00 | 224.00 | 304,180 |
| 12 ene 2024 | 225.00 | 227.00 | 224.50 | 225.50 | 225.50 | 267,654 |
| 11 ene 2024 | 227.50 | 228.39 | 224.00 | 224.00 | 224.00 | 322,005 |
| 10 ene 2024 | 226.00 | 227.00 | 225.50 | 226.50 | 226.50 | 243,685 |
| 09 ene 2024 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 591,657 |
| 08 ene 2024 | 224.50 | 227.50 | 223.00 | 227.00 | 227.00 | 407,299 |
| 05 ene 2024 | 225.00 | 226.68 | 223.82 | 224.50 | 224.50 | 308,984 |
| 04 ene 2024 | 227.00 | 229.50 | 224.50 | 226.00 | 226.00 | 317,855 |
| 03 ene 2024 | 225.00 | 226.00 | 224.00 | 224.50 | 224.50 | 259,827 |
| 02 ene 2024 | 226.50 | 228.51 | 224.00 | 225.00 | 225.00 | 460,695 |
| 29 dic 2023 | 226.00 | 227.00 | 225.50 | 226.50 | 226.50 | 65,081 |
| 28 dic 2023 | 228.50 | 229.50 | 226.50 | 227.00 | 227.00 | 376,359 |
| 27 dic 2023 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 142,244 |
| 22 dic 2023 | 227.00 | 229.00 | 226.58 | 229.00 | 229.00 | 107,216 |
| 21 dic 2023 | 227.00 | 228.00 | 226.00 | 227.00 | 227.00 | 144,211 |
| 20 dic 2023 | 223.00 | 226.50 | 222.50 | 226.50 | 226.50 | 233,324 |
| 19 dic 2023 | 225.00 | 226.50 | 222.50 | 222.50 | 222.50 | 143,387 |
| 18 dic 2023 | 227.50 | 229.50 | 224.50 | 225.00 | 225.00 | 236,273 |
| 15 dic 2023 | 227.00 | 232.50 | 226.50 | 227.00 | 227.00 | 740,345 |
| 14 dic 2023 | 226.00 | 230.05 | 226.00 | 227.50 | 227.50 | 570,198 |
| 13 dic 2023 | 225.00 | 227.50 | 222.50 | 225.00 | 225.00 | 1,026,884 |
| 12 dic 2023 | 223.50 | 224.50 | 223.00 | 224.00 | 224.00 | 983,666 |
| 11 dic 2023 | 221.00 | 223.50 | 221.00 | 222.00 | 222.00 | 1,204,662 |
| *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.