Vela Technologies PLC (VELA.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 03:53PM BST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 0.0113 | 0.0129 | 0.0111 | 0.0120 | 0.0120 | 13,847,181 |
| 31 may 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 6,722,132 |
| 30 may 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 3,945,371 |
| 29 may 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 5,416,926 |
| 28 may 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 11,117,083 |
| 24 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 12,649,509 |
| 23 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,566,523 |
| 22 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 9,345,965 |
| 21 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 8,718,358 |
| 20 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 75,532,092 |
| 17 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 108,333 |
| 16 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 32,747,754 |
| 15 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 107,101,050 |
| 14 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 41,073,989 |
| 13 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 51,192,357 |
| 10 may 2024 | 0.0130 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 48,507,818 |
| 09 may 2024 | 0.0130 | 0.0120 | 0.0120 | 0.0130 | 0.0130 | 895,241 |
| 08 may 2024 | 0.0130 | 0.0120 | 0.0120 | 0.0130 | 0.0130 | 17,667,357 |
| 07 may 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 15,909,955 |
| 03 may 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 17,270,512 |
| 02 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 62,692,209 |
| 01 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,451,089 |
| 30 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 26,053,630 |
| 29 abr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 57,317,794 |
| 26 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 6,983,951 |
| 25 abr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 26,317,159 |
| 24 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 47,677,497 |
| 23 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 368,860,587 |
| 22 abr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 202,805 |
| 19 abr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 114,578,503 |
| 18 abr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 11,780,277 |
| 17 abr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 7,937,297 |
| 16 abr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 6,744,354 |
| 15 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 22,447,619 |
| 12 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 11,543,990 |
| 11 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 56,054,314 |
| 10 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 117,979,906 |
| 09 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 15,204,355 |
| 08 abr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 252,302,798 |
| 05 abr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 40,151,480 |
| 04 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 11,245,744 |
| 03 abr 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 63,660,144 |
| 02 abr 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 116,801,778 |
| 28 mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 41,422,317 |
| 27 mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 12,743,926 |
| 26 mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,878,732 |
| 25 mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 28,818,684 |
| 22 mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 36,972,320 |
| 21 mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 31,294,061 |
| 20 mar 2024 | 0.0160 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 19,149,958 |
| 19 mar 2024 | 0.0160 | 0.0150 | 0.0150 | 0.0160 | 0.0160 | 20,309,168 |
| 18 mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,849,151 |
| 15 mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,634,023 |
| 14 mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 6,993,033 |
| 13 mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 55,830,945 |
| 12 mar 2024 | 0.0160 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 31,404,993 |
| 11 mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 27,725,902 |
| 08 mar 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 67,467,661 |
| 07 mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 6,698,967 |
| 06 mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 20,657,996 |
| 05 mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 9,645,312 |
| 04 mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 84,476,838 |
| 01 mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 13,122,550 |
| 29 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 37,617,624 |
| 28 feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 77,575,090 |
| 27 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 94,199,494 |
| 26 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 49,106,881 |
| 23 feb 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 189,616,829 |
| 22 feb 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 165,047,932 |
| 21 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 7,402,576 |
| 20 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 47,333,861 |
| 19 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 6,056,740 |
| 16 feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 28,866,442 |
| 15 feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,322,698 |
| 14 feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 18,614,854 |
| 13 feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 9,257,039 |
| 12 feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 44,284,645 |
| 09 feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 48,510,560 |
| 08 feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 32,569,471 |
| 07 feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 13,429,180 |
| 06 feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 38,963,952 |
| 05 feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 54,289,410 |
| 02 feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 25,329,429 |
| 01 feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 12,944,917 |
| 31 ene 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 38,076,740 |
| 30 ene 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 32,740,853 |
| 29 ene 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 24,034,480 |
| 26 ene 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 43,252,350 |
| 25 ene 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 57,242,684 |
| 24 ene 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 95,709,237 |
| 23 ene 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 110,751,679 |
| 22 ene 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 8,858,709 |
| 19 ene 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 5,603,433 |
| 18 ene 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 5,225,669 |
| 17 ene 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 6,475,648 |
| 16 ene 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 20,025,825 |
| 15 ene 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,295,174 |
| 12 ene 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 9,534,880 |
| 11 ene 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 30,212,514 |
| 10 ene 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 30,543,404 |
| *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.