Spirent Communications plc (SPT.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:08AM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 181.90 | 182.00 | 181.20 | 181.60 | 181.60 | 59,029 |
| 03 jul 2024 | 177.80 | 182.40 | 177.80 | 181.20 | 181.20 | 1,826,207 |
| 02 jul 2024 | 182.60 | 186.50 | 180.80 | 180.80 | 180.80 | 12,321,761 |
| 01 jul 2024 | 183.80 | 183.80 | 182.80 | 182.80 | 182.80 | 14,138,860 |
| 28 jun 2024 | 184.00 | 184.00 | 181.30 | 183.00 | 183.00 | 2,684,492 |
| 27 jun 2024 | 182.80 | 183.90 | 181.60 | 183.20 | 183.20 | 5,025,226 |
| 26 jun 2024 | 182.60 | 184.80 | 177.20 | 182.40 | 182.40 | 10,677,228 |
| 25 jun 2024 | 184.50 | 185.30 | 184.20 | 184.50 | 184.50 | 1,397,205 |
| 24 jun 2024 | 185.00 | 186.70 | 184.10 | 184.40 | 184.40 | 413,346 |
| 21 jun 2024 | 179.80 | 185.70 | 173.50 | 184.90 | 184.90 | 1,827,263 |
| 20 jun 2024 | 185.30 | 185.30 | 184.00 | 184.60 | 184.60 | 11,897,268 |
| 19 jun 2024 | 185.00 | 185.50 | 184.10 | 184.90 | 184.90 | 914,584 |
| 18 jun 2024 | 185.00 | 185.00 | 183.78 | 185.00 | 185.00 | 3,078,368 |
| 17 jun 2024 | 185.00 | 185.90 | 184.10 | 184.70 | 184.70 | 386,665 |
| 14 jun 2024 | 183.60 | 185.00 | 183.60 | 184.30 | 184.30 | 4,173,244 |
| 13 jun 2024 | 185.00 | 185.00 | 183.70 | 184.50 | 184.50 | 781,275 |
| 12 jun 2024 | 183.70 | 185.00 | 183.70 | 183.90 | 183.90 | 2,056,075 |
| 11 jun 2024 | 185.00 | 185.00 | 183.48 | 184.10 | 184.10 | 20,961,915 |
| 10 jun 2024 | 184.40 | 184.60 | 183.60 | 184.20 | 184.20 | 7,304,339 |
| 07 jun 2024 | 185.10 | 185.10 | 183.40 | 184.00 | 184.00 | 3,749,122 |
| 06 jun 2024 | 186.00 | 186.00 | 183.70 | 183.70 | 183.70 | 2,485,121 |
| 05 jun 2024 | 185.00 | 185.60 | 183.80 | 185.00 | 185.00 | 3,446,609 |
| 04 jun 2024 | 183.90 | 184.20 | 183.50 | 184.10 | 184.10 | 4,336,602 |
| 03 jun 2024 | 185.00 | 185.00 | 183.40 | 184.30 | 184.30 | 19,342,928 |
| 31 may 2024 | 187.30 | 187.30 | 183.10 | 183.60 | 183.60 | 2,262,745 |
| 30 may 2024 | 183.10 | 185.70 | 182.90 | 183.50 | 183.50 | 5,048,695 |
| 29 may 2024 | 182.80 | 183.50 | 182.79 | 183.30 | 183.30 | 5,947,423 |
| 28 may 2024 | 183.80 | 183.90 | 182.30 | 183.60 | 183.60 | 13,905,993 |
| 24 may 2024 | 182.00 | 183.40 | 181.10 | 182.70 | 182.70 | 19,937,056 |
| 23 may 2024 | 188.00 | 188.00 | 185.30 | 185.60 | 185.60 | 974,776 |
| 22 may 2024 | 187.30 | 189.90 | 185.40 | 186.00 | 186.00 | 3,154,704 |
| 21 may 2024 | 190.00 | 190.00 | 186.90 | 186.90 | 186.90 | 3,380,000 |
| 20 may 2024 | 194.80 | 194.80 | 188.50 | 188.50 | 188.50 | 2,332,788 |
| 17 may 2024 | 190.60 | 190.80 | 187.88 | 190.00 | 190.00 | 16,325,305 |
| 16 may 2024 | 190.00 | 190.90 | 189.30 | 189.60 | 189.60 | 2,181,458 |
| 15 may 2024 | 192.00 | 192.00 | 188.10 | 190.30 | 190.30 | 2,426,414 |
| 14 may 2024 | 192.00 | 192.80 | 190.00 | 190.60 | 190.60 | 2,993,961 |
| 13 may 2024 | 190.70 | 191.90 | 189.90 | 191.00 | 191.00 | 7,518,263 |
| 10 may 2024 | 193.50 | 193.50 | 186.10 | 191.00 | 191.00 | 17,055,753 |
| 09 may 2024 | 191.70 | 195.80 | 189.00 | 191.50 | 191.50 | 1,327,782 |
| 08 may 2024 | 193.50 | 193.50 | 188.20 | 191.00 | 191.00 | 6,335,643 |
| 07 may 2024 | 193.00 | 194.10 | 190.80 | 193.40 | 193.40 | 624,785 |
| 03 may 2024 | 191.10 | 196.00 | 190.80 | 193.50 | 193.50 | 3,648,520 |
| 02 may 2024 | 194.00 | 194.00 | 191.00 | 191.60 | 191.60 | 659,169 |
| 01 may 2024 | 194.50 | 194.50 | 191.00 | 191.00 | 191.00 | 994,947 |
| 30 abr 2024 | 196.10 | 199.70 | 194.10 | 194.70 | 194.70 | 1,606,753 |
| 29 abr 2024 | 194.80 | 196.10 | 185.90 | 196.10 | 196.10 | 868,937 |
| 26 abr 2024 | 194.00 | 195.00 | 193.00 | 194.70 | 194.70 | 3,446,608 |
| 25 abr 2024 | 195.00 | 195.00 | 180.10 | 195.00 | 195.00 | 1,878,293 |
| 24 abr 2024 | 193.60 | 200.00 | 192.30 | 194.60 | 194.60 | 1,570,729 |
| 23 abr 2024 | 192.00 | 195.80 | 191.60 | 194.60 | 194.60 | 1,454,144 |
| 22 abr 2024 | 195.00 | 195.00 | 191.80 | 191.80 | 191.80 | 637,727 |
| 19 abr 2024 | 195.90 | 197.00 | 192.10 | 193.00 | 193.00 | 13,550,343 |
| 18 abr 2024 | 195.40 | 195.72 | 192.50 | 194.00 | 194.00 | 988,131 |
| 17 abr 2024 | 196.00 | 198.10 | 192.00 | 193.50 | 193.50 | 4,019,121 |
| 16 abr 2024 | 196.00 | 196.30 | 192.20 | 192.20 | 192.20 | 4,844,202 |
| 15 abr 2024 | 196.70 | 197.00 | 195.20 | 195.40 | 195.40 | 5,957,156 |
| 12 abr 2024 | 195.40 | 197.60 | 195.40 | 196.30 | 196.30 | 10,892,597 |
| 11 abr 2024 | 196.20 | 197.00 | 195.00 | 196.00 | 196.00 | 2,169,606 |
| 10 abr 2024 | 197.00 | 197.70 | 193.70 | 196.20 | 196.20 | 6,272,933 |
| 09 abr 2024 | 198.30 | 198.30 | 196.70 | 196.70 | 196.70 | 6,015,389 |
| 08 abr 2024 | 198.40 | 199.00 | 196.20 | 197.30 | 197.30 | 1,922,965 |
| 05 abr 2024 | 197.00 | 199.40 | 196.80 | 198.00 | 198.00 | 2,518,187 |
| 04 abr 2024 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 9,263,510 |
| 03 abr 2024 | 198.00 | 199.60 | 195.60 | 198.00 | 198.00 | 11,977,023 |
| 02 abr 2024 | 197.50 | 200.00 | 194.20 | 197.50 | 197.50 | 5,436,823 |
| 28 mar 2024 | 198.00 | 203.80 | 196.60 | 200.00 | 200.00 | 50,998,110 |
| 27 mar 2024 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 2,180,927 |
| 26 mar 2024 | 176.90 | 178.20 | 176.10 | 176.60 | 176.60 | 3,631,845 |
| 25 mar 2024 | 178.00 | 178.00 | 176.50 | 176.50 | 176.50 | 1,303,672 |
| 22 mar 2024 | 176.90 | 177.24 | 176.00 | 177.10 | 177.10 | 991,126 |
| 21 mar 2024 | 184.70 | 184.70 | 176.20 | 176.30 | 176.30 | 2,468,636 |
| 20 mar 2024 | 177.40 | 177.40 | 176.00 | 176.50 | 176.50 | 11,373,800 |
| 19 mar 2024 | 178.10 | 183.10 | 175.20 | 176.40 | 176.40 | 10,817,049 |
| 18 mar 2024 | 177.00 | 177.39 | 175.30 | 175.90 | 175.90 | 3,204,898 |
| 15 mar 2024 | 179.90 | 179.90 | 176.00 | 177.00 | 177.00 | 15,942,198 |
| 14 mar 2024 | 179.90 | 179.90 | 177.50 | 178.00 | 178.00 | 2,961,299 |
| 13 mar 2024 | 178.90 | 180.90 | 177.88 | 178.30 | 178.30 | 4,710,024 |
| 12 mar 2024 | 178.90 | 178.90 | 177.30 | 178.80 | 178.80 | 3,859,204 |
| 11 mar 2024 | 177.60 | 178.20 | 175.50 | 177.50 | 177.50 | 2,756,226 |
| 08 mar 2024 | 175.10 | 180.26 | 175.00 | 177.60 | 177.60 | 6,418,478 |
| 07 mar 2024 | 175.30 | 177.40 | 175.00 | 175.00 | 175.00 | 18,808,083 |
| 06 mar 2024 | 175.90 | 179.90 | 175.00 | 175.00 | 175.00 | 20,720,127 |
| 05 mar 2024 | 174.00 | 177.50 | 170.00 | 177.00 | 177.00 | 88,603,587 |
| 04 mar 2024 | 103.00 | 111.20 | 103.00 | 108.40 | 108.40 | 1,166,374 |
| 01 mar 2024 | 104.00 | 109.00 | 102.10 | 109.00 | 109.00 | 1,096,383 |
| 29 feb 2024 | 102.30 | 109.51 | 102.30 | 104.50 | 104.50 | 2,897,065 |
| 28 feb 2024 | 105.00 | 108.30 | 102.90 | 105.10 | 105.10 | 595,540 |
| 27 feb 2024 | 109.20 | 109.70 | 107.50 | 108.30 | 108.30 | 1,387,446 |
| 26 feb 2024 | 107.50 | 115.90 | 107.50 | 109.00 | 109.00 | 523,777 |
| 23 feb 2024 | 118.30 | 118.30 | 110.70 | 111.70 | 111.70 | 585,864 |
| 22 feb 2024 | 111.50 | 116.54 | 109.30 | 113.20 | 113.20 | 535,922 |
| 21 feb 2024 | 117.20 | 117.20 | 110.60 | 111.90 | 111.90 | 568,919 |
| 20 feb 2024 | 117.80 | 117.80 | 110.80 | 112.50 | 112.50 | 562,166 |
| 19 feb 2024 | 113.20 | 118.00 | 111.80 | 114.60 | 114.60 | 593,935 |
| 16 feb 2024 | 110.80 | 120.20 | 110.80 | 115.00 | 115.00 | 771,376 |
| 15 feb 2024 | 118.30 | 118.30 | 112.83 | 114.40 | 114.40 | 563,645 |
| 14 feb 2024 | 115.00 | 118.40 | 113.40 | 113.80 | 113.80 | 1,188,730 |
| 13 feb 2024 | 115.00 | 124.30 | 115.00 | 117.90 | 117.90 | 682,526 |
| 12 feb 2024 | 125.00 | 125.00 | 118.30 | 119.50 | 119.50 | 928,379 |
| *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.