Victoria PLC (VCP.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
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 | 170.00 | 174.80 | 162.80 | 167.00 | 167.00 | 216,101 |
| 03 jul 2024 | 167.20 | 175.00 | 165.20 | 171.80 | 171.80 | 209,951 |
| 02 jul 2024 | 175.40 | 177.80 | 166.40 | 166.40 | 166.40 | 103,707 |
| 01 jul 2024 | 180.20 | 188.00 | 172.00 | 172.00 | 172.00 | 192,950 |
| 28 jun 2024 | 189.80 | 189.80 | 179.40 | 179.40 | 179.40 | 722,342 |
| 27 jun 2024 | 183.00 | 195.00 | 175.41 | 185.60 | 185.60 | 482,418 |
| 26 jun 2024 | 172.80 | 183.00 | 160.20 | 178.40 | 178.40 | 156,001 |
| 25 jun 2024 | 163.20 | 171.80 | 162.00 | 165.20 | 165.20 | 82,920 |
| 24 jun 2024 | 171.00 | 184.20 | 163.00 | 163.00 | 163.00 | 359,701 |
| 21 jun 2024 | 180.40 | 185.00 | 173.60 | 173.60 | 173.60 | 445,598 |
| 20 jun 2024 | 171.20 | 184.80 | 171.20 | 182.20 | 182.20 | 150,969 |
| 19 jun 2024 | 165.00 | 185.02 | 165.00 | 175.60 | 175.60 | 506,774 |
| 18 jun 2024 | 183.00 | 186.80 | 165.27 | 172.00 | 172.00 | 531,260 |
| 17 jun 2024 | 178.20 | 189.80 | 176.00 | 180.00 | 180.00 | 394,483 |
| 14 jun 2024 | 171.20 | 183.60 | 171.00 | 182.00 | 182.00 | 235,097 |
| 13 jun 2024 | 177.00 | 177.71 | 170.00 | 173.20 | 173.20 | 87,854 |
| 12 jun 2024 | 174.20 | 180.00 | 172.80 | 177.60 | 177.60 | 59,306 |
| 11 jun 2024 | 176.00 | 183.80 | 171.00 | 171.60 | 171.60 | 172,429 |
| 10 jun 2024 | 185.00 | 185.00 | 175.42 | 176.40 | 176.40 | 608,074 |
| 07 jun 2024 | 186.00 | 189.80 | 179.00 | 179.00 | 179.00 | 283,485 |
| 06 jun 2024 | 200.00 | 200.00 | 181.40 | 184.20 | 184.20 | 111,539 |
| 05 jun 2024 | 199.80 | 199.80 | 185.32 | 191.40 | 191.40 | 249,816 |
| 04 jun 2024 | 195.00 | 198.81 | 190.12 | 192.80 | 192.80 | 194,999 |
| 03 jun 2024 | 197.00 | 203.00 | 196.00 | 197.20 | 197.20 | 259,645 |
| 31 may 2024 | 230.00 | 230.00 | 195.20 | 195.20 | 195.20 | 2,693,625 |
| 30 may 2024 | 223.50 | 234.50 | 222.00 | 222.00 | 222.00 | 78,876 |
| 29 may 2024 | 230.00 | 233.91 | 217.00 | 225.00 | 225.00 | 576,923 |
| 28 may 2024 | 220.00 | 234.00 | 220.00 | 226.00 | 226.00 | 499,785 |
| 24 may 2024 | 210.00 | 231.87 | 201.00 | 226.00 | 226.00 | 393,566 |
| 23 may 2024 | 223.50 | 224.00 | 200.00 | 209.00 | 209.00 | 394,481 |
| 22 may 2024 | 235.00 | 235.00 | 213.50 | 218.50 | 218.50 | 209,660 |
| 21 may 2024 | 215.00 | 243.75 | 215.00 | 222.00 | 222.00 | 1,086,913 |
| 20 may 2024 | 210.00 | 225.00 | 208.00 | 221.50 | 221.50 | 863,220 |
| 17 may 2024 | 205.00 | 214.50 | 200.00 | 209.50 | 209.50 | 260,778 |
| 16 may 2024 | 199.60 | 209.00 | 196.80 | 205.00 | 205.00 | 195,999 |
| 15 may 2024 | 193.40 | 197.12 | 189.60 | 195.80 | 195.80 | 134,771 |
| 14 may 2024 | 187.40 | 199.40 | 184.00 | 195.40 | 195.40 | 161,077 |
| 13 may 2024 | 197.00 | 203.11 | 182.20 | 187.40 | 187.40 | 649,924 |
| 10 may 2024 | 201.50 | 203.00 | 195.80 | 195.80 | 195.80 | 156,225 |
| 09 may 2024 | 213.50 | 213.50 | 201.00 | 201.00 | 201.00 | 74,286 |
| 08 may 2024 | 204.50 | 211.50 | 204.00 | 209.00 | 209.00 | 115,636 |
| 07 may 2024 | 196.20 | 210.00 | 196.20 | 208.00 | 208.00 | 148,863 |
| 03 may 2024 | 193.00 | 204.50 | 193.00 | 204.50 | 204.50 | 124,946 |
| 02 may 2024 | 198.60 | 203.00 | 190.00 | 198.60 | 198.60 | 141,616 |
| 01 may 2024 | 190.00 | 195.40 | 190.00 | 195.00 | 195.00 | 94,059 |
| 30 abr 2024 | 200.00 | 201.55 | 187.40 | 195.00 | 195.00 | 261,174 |
| 29 abr 2024 | 190.00 | 208.70 | 190.00 | 202.00 | 202.00 | 229,405 |
| 26 abr 2024 | 202.00 | 208.38 | 181.20 | 195.00 | 195.00 | 1,050,122 |
| 25 abr 2024 | 217.50 | 229.50 | 190.20 | 205.00 | 205.00 | 707,145 |
| 24 abr 2024 | 226.00 | 231.00 | 219.00 | 219.00 | 219.00 | 172,550 |
| 23 abr 2024 | 235.00 | 239.50 | 225.00 | 225.00 | 225.00 | 315,171 |
| 22 abr 2024 | 238.50 | 246.50 | 230.50 | 231.00 | 231.00 | 104,787 |
| 19 abr 2024 | 235.50 | 244.00 | 227.50 | 240.00 | 240.00 | 353,108 |
| 18 abr 2024 | 243.00 | 246.50 | 235.00 | 236.50 | 236.50 | 159,979 |
| 17 abr 2024 | 240.50 | 246.50 | 240.00 | 246.00 | 246.00 | 50,199 |
| 16 abr 2024 | 240.50 | 248.57 | 240.00 | 242.00 | 242.00 | 251,293 |
| 15 abr 2024 | 240.00 | 248.50 | 240.00 | 244.50 | 244.50 | 42,136 |
| 12 abr 2024 | 248.00 | 259.00 | 240.50 | 243.50 | 243.50 | 112,568 |
| 11 abr 2024 | 255.50 | 260.00 | 241.00 | 251.00 | 251.00 | 343,417 |
| 10 abr 2024 | 279.50 | 279.50 | 249.50 | 249.50 | 249.50 | 203,058 |
| 09 abr 2024 | 282.50 | 289.50 | 263.50 | 267.00 | 267.00 | 622,580 |
| 08 abr 2024 | 275.00 | 289.35 | 268.00 | 286.00 | 286.00 | 1,240,433 |
| 05 abr 2024 | 271.50 | 293.50 | 267.00 | 293.50 | 293.50 | 338,635 |
| 04 abr 2024 | 261.00 | 280.00 | 263.00 | 280.00 | 280.00 | 980,305 |
| 03 abr 2024 | 250.00 | 274.50 | 250.00 | 265.00 | 265.00 | 804,366 |
| 02 abr 2024 | 266.50 | 284.59 | 245.00 | 255.00 | 255.00 | 911,426 |
| 28 mar 2024 | 242.00 | 265.10 | 237.50 | 264.50 | 264.50 | 752,692 |
| 27 mar 2024 | 232.00 | 242.51 | 230.00 | 237.50 | 237.50 | 448,210 |
| 26 mar 2024 | 237.00 | 240.00 | 232.00 | 232.00 | 232.00 | 322,246 |
| 25 mar 2024 | 259.50 | 260.00 | 237.50 | 240.00 | 240.00 | 833,562 |
| 22 mar 2024 | 248.50 | 262.50 | 244.00 | 258.00 | 258.00 | 923,245 |
| 21 mar 2024 | 248.50 | 249.00 | 239.11 | 247.00 | 247.00 | 540,169 |
| 20 mar 2024 | 241.00 | 245.50 | 238.50 | 245.00 | 245.00 | 464,920 |
| 19 mar 2024 | 238.00 | 246.50 | 235.00 | 243.00 | 243.00 | 910,008 |
| 18 mar 2024 | 237.50 | 238.00 | 230.00 | 235.00 | 235.00 | 284,273 |
| 15 mar 2024 | 234.00 | 245.00 | 228.00 | 233.50 | 233.50 | 713,118 |
| 14 mar 2024 | 221.00 | 237.52 | 221.00 | 233.50 | 233.50 | 357,365 |
| 13 mar 2024 | 224.00 | 240.00 | 220.00 | 222.00 | 222.00 | 1,572,950 |
| 12 mar 2024 | 245.00 | 253.50 | 240.50 | 244.00 | 244.00 | 374,179 |
| 11 mar 2024 | 265.00 | 277.50 | 240.50 | 242.50 | 242.50 | 218,924 |
| 08 mar 2024 | 252.00 | 274.50 | 249.17 | 263.00 | 263.00 | 544,184 |
| 07 mar 2024 | 235.00 | 253.00 | 231.00 | 249.00 | 249.00 | 365,339 |
| 06 mar 2024 | 241.00 | 247.50 | 230.00 | 236.00 | 236.00 | 267,361 |
| 05 mar 2024 | 250.00 | 257.50 | 245.00 | 245.50 | 245.50 | 119,733 |
| 04 mar 2024 | 244.50 | 265.00 | 244.50 | 257.00 | 257.00 | 92,185 |
| 01 mar 2024 | 242.00 | 259.50 | 242.00 | 256.00 | 256.00 | 80,180 |
| 29 feb 2024 | 240.50 | 259.50 | 240.50 | 242.00 | 242.00 | 238,577 |
| 28 feb 2024 | 250.00 | 255.50 | 243.50 | 243.50 | 243.50 | 141,503 |
| 27 feb 2024 | 250.50 | 259.50 | 247.00 | 248.50 | 248.50 | 77,205 |
| 26 feb 2024 | 258.50 | 264.50 | 250.50 | 254.00 | 254.00 | 23,332 |
| 23 feb 2024 | 251.50 | 264.50 | 251.50 | 254.00 | 254.00 | 46,138 |
| 22 feb 2024 | 251.00 | 264.50 | 250.50 | 251.00 | 251.00 | 40,496 |
| 21 feb 2024 | 251.00 | 263.50 | 251.00 | 254.50 | 254.50 | 50,040 |
| 20 feb 2024 | 260.00 | 270.00 | 251.00 | 251.00 | 251.00 | 26,732 |
| 19 feb 2024 | 270.50 | 281.00 | 260.00 | 261.00 | 261.00 | 43,565 |
| 16 feb 2024 | 271.00 | 289.00 | 270.50 | 273.00 | 273.00 | 11,502 |
| 15 feb 2024 | 291.50 | 291.50 | 276.50 | 277.50 | 277.50 | 30,035 |
| 14 feb 2024 | 285.00 | 294.50 | 283.50 | 285.50 | 285.50 | 70,648 |
| 13 feb 2024 | 265.50 | 285.00 | 265.50 | 279.50 | 279.50 | 91,589 |
| 12 feb 2024 | 275.00 | 275.00 | 266.00 | 270.00 | 270.00 | 7,518 |
| *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.