U.S. markets open in 7 hours 38 minutes
F S&P 500
5,205.75 -7.00 (-0.13%) F Dow Jones
39,161.00 -34.00 (-0.09%) F Nasdaq
18,150.00 -36.50 (-0.20%) E-mini Russell 2000 Index Futur
2,059.20 -5.60 (-0.27%) Petróleo
79.40 +0.41 (+0.52%) Oro
2,325.20 +2.90 (+0.12%)
Strip Tinning Holdings plc (STG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 02:55PM BST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | 41,740 |
| 07 may 2024 | 46.00 | 48.00 | 44.31 | 46.00 | 46.00 | 71,890 |
| 03 may 2024 | 46.00 | 46.60 | 44.31 | 46.00 | 46.00 | 134,118 |
| 02 may 2024 | 46.00 | 48.00 | 44.31 | 46.00 | 46.00 | 102,007 |
| 01 may 2024 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | 14,914 |
| 30 abr 2024 | 47.00 | 48.75 | 44.25 | 46.00 | 46.00 | 169,866 |
| 29 abr 2024 | 39.00 | 49.75 | 39.70 | 47.50 | 47.50 | 386,878 |
| 26 abr 2024 | 39.00 | 39.40 | 38.00 | 39.00 | 39.00 | 135,872 |
| 25 abr 2024 | 37.50 | 39.55 | 37.56 | 39.00 | 39.00 | 261,288 |
| 24 abr 2024 | 37.50 | 36.40 | 36.30 | 37.50 | 37.50 | 5,686 |
| 23 abr 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 2,329 |
| 22 abr 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 2,330 |
| 19 abr 2024 | 37.50 | 35.50 | 35.50 | 37.50 | 37.50 | 6,067 |
| 18 abr 2024 | 37.50 | 35.50 | 35.50 | 37.50 | 37.50 | 2,860 |
| 17 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 16 abr 2024 | 36.00 | 36.90 | 35.50 | 37.50 | 37.50 | 53,403 |
| 15 abr 2024 | 37.50 | 36.00 | 34.40 | 36.00 | 36.00 | 57,865 |
| 12 abr 2024 | 37.50 | 36.25 | 35.25 | 37.50 | 37.50 | 248,300 |
| 11 abr 2024 | 37.50 | 36.37 | 35.13 | 37.50 | 37.50 | 189,852 |
| 10 abr 2024 | 37.50 | 36.49 | 35.10 | 37.50 | 37.50 | 23,359 |
| 09 abr 2024 | 37.50 | 36.90 | 35.20 | 37.50 | 37.50 | 44,704 |
| 08 abr 2024 | 37.50 | 35.20 | 35.00 | 37.50 | 37.50 | 16,000 |
| 05 abr 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 5,000 |
| 04 abr 2024 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | 153,974 |
| 03 abr 2024 | 37.50 | 38.19 | 35.00 | 37.50 | 37.50 | 18,280 |
| 02 abr 2024 | 38.00 | 39.60 | 35.00 | 37.50 | 37.50 | 78,510 |
| 28 mar 2024 | 35.50 | 34.90 | 33.00 | 34.00 | 34.00 | 26,782 |
| 27 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 26 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 25 mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 22 mar 2024 | 35.50 | 34.00 | 34.00 | 35.50 | 35.50 | 11,000 |
| 21 mar 2024 | 36.50 | 36.20 | 31.00 | 35.50 | 35.50 | 12,083 |
| 20 mar 2024 | 36.50 | 38.90 | 38.90 | 36.50 | 36.50 | 500 |
| 19 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 18 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 15 mar 2024 | 36.50 | 39.00 | 38.90 | 36.50 | 36.50 | 5,012 |
| 14 mar 2024 | 36.50 | 33.15 | 33.00 | 36.50 | 36.50 | 50,000 |
| 13 mar 2024 | 33.00 | 36.00 | 34.75 | 36.50 | 36.50 | 26,248 |
| 12 mar 2024 | 42.50 | 38.00 | 31.45 | 33.00 | 33.00 | 24,020 |
| 11 mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 08 mar 2024 | 42.50 | 40.10 | 40.10 | 42.50 | 42.50 | 1,000 |
| 07 mar 2024 | 42.50 | 43.70 | 40.90 | 42.50 | 42.50 | 23,316 |
| 06 mar 2024 | 32.50 | 42.94 | 34.00 | 42.50 | 42.50 | 65,278 |
| 05 mar 2024 | 33.00 | 33.00 | 32.20 | 32.50 | 32.50 | 18,500 |
| 04 mar 2024 | 33.00 | 34.88 | 34.88 | 33.00 | 33.00 | 5,000 |
| 01 mar 2024 | 37.50 | 35.00 | 35.00 | 33.00 | 33.00 | 1,000 |
| 29 feb 2024 | 37.50 | 38.35 | 38.35 | 37.50 | 37.50 | 10,000 |
| 28 feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 27 feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 26 feb 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 3,667 |
| 23 feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 22 feb 2024 | 40.00 | 35.00 | 35.00 | 37.50 | 37.50 | 2,000 |
| 21 feb 2024 | 42.50 | 45.00 | 40.00 | 40.00 | 40.00 | 1,385 |
| 20 feb 2024 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 11,216 |
| 19 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 16 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 15 feb 2024 | 42.50 | 40.20 | 40.00 | 42.50 | 42.50 | 30,874 |
| 14 feb 2024 | 42.50 | 43.00 | 40.00 | 42.50 | 42.50 | 35,000 |
| 13 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 12 feb 2024 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | 1,600 |
| 09 feb 2024 | 42.50 | 40.50 | 40.50 | 42.50 | 42.50 | 3,343 |
| 08 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 07 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 06 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 05 feb 2024 | 42.50 | 40.10 | 40.10 | 42.50 | 42.50 | 3,100 |
| 02 feb 2024 | 42.50 | 43.80 | 43.75 | 42.50 | 42.50 | 48,500 |
| 01 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 31 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 30 ene 2024 | 42.50 | 40.10 | 40.00 | 45.00 | 45.00 | 20,000 |
| 29 ene 2024 | 42.50 | 40.10 | 40.10 | 45.00 | 45.00 | 2,000 |
| 26 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 25 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 24 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 23 ene 2024 | 42.50 | 50.00 | 40.10 | 45.00 | 45.00 | 752 |
| 22 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 19 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 18 ene 2024 | 42.50 | 44.00 | 44.00 | 42.50 | 42.50 | 2,500 |
| 17 ene 2024 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 8 |
| 16 ene 2024 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 21 |
| 15 ene 2024 | 42.50 | 44.50 | 40.00 | 42.50 | 42.50 | 39,500 |
| 12 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 11 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 10 ene 2024 | 42.50 | 44.50 | 44.50 | 42.50 | 42.50 | 11,214 |
| 09 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 08 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 05 ene 2024 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 651 |
| 04 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 03 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 02 ene 2024 | 42.50 | 44.50 | 44.50 | 42.50 | 42.50 | 2,000 |
| 29 dic 2023 | 42.50 | 40.10 | 40.10 | 42.50 | 42.50 | 1,435 |
| 28 dic 2023 | 42.50 | 44.50 | 42.40 | 42.50 | 42.50 | 42,140 |
| 27 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 22 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 21 dic 2023 | 42.50 | 42.45 | 42.45 | 42.50 | 42.50 | 80 |
| 20 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 19 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 18 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 15 dic 2023 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 2,000 |
| 14 dic 2023 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 967 |
| 13 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| *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.