Vesuvius plc (VSVS.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:47PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 461.00 | 475.50 | 461.00 | 461.50 | 461.50 | 412,225 |
| 27 jun 2024 | 464.50 | 472.50 | 464.50 | 470.50 | 470.50 | 350,611 |
| 26 jun 2024 | 465.00 | 469.00 | 459.00 | 465.50 | 465.50 | 369,417 |
| 25 jun 2024 | 467.50 | 476.50 | 464.00 | 468.50 | 468.50 | 294,982 |
| 24 jun 2024 | 465.00 | 481.00 | 465.00 | 478.00 | 478.00 | 356,283 |
| 21 jun 2024 | 476.00 | 481.00 | 475.00 | 476.00 | 476.00 | 678,257 |
| 20 jun 2024 | 473.50 | 481.00 | 473.50 | 479.00 | 479.00 | 208,206 |
| 19 jun 2024 | 485.50 | 485.50 | 470.50 | 474.00 | 474.00 | 386,954 |
| 18 jun 2024 | 468.00 | 477.76 | 468.00 | 474.00 | 474.00 | 368,450 |
| 17 jun 2024 | 468.00 | 474.00 | 465.00 | 471.50 | 471.50 | 174,362 |
| 14 jun 2024 | 478.50 | 478.50 | 462.50 | 465.50 | 465.50 | 262,973 |
| 13 jun 2024 | 469.00 | 479.50 | 467.50 | 467.50 | 467.50 | 234,287 |
| 12 jun 2024 | 474.50 | 481.00 | 473.00 | 478.50 | 478.50 | 180,261 |
| 11 jun 2024 | 478.00 | 478.15 | 471.00 | 471.00 | 471.00 | 295,653 |
| 10 jun 2024 | 490.00 | 490.00 | 475.50 | 475.50 | 475.50 | 243,163 |
| 07 jun 2024 | 476.50 | 483.00 | 475.00 | 480.00 | 480.00 | 191,766 |
| 06 jun 2024 | 488.50 | 488.50 | 483.00 | 484.50 | 484.50 | 208,247 |
| 05 jun 2024 | 475.00 | 482.00 | 475.00 | 478.00 | 478.00 | 160,985 |
| 04 jun 2024 | 479.00 | 488.50 | 479.00 | 484.00 | 484.00 | 177,238 |
| 03 jun 2024 | 496.50 | 496.50 | 485.00 | 487.00 | 487.00 | 878,180 |
| 31 may 2024 | 487.50 | 490.00 | 483.50 | 488.50 | 488.50 | 721,255 |
| 30 may 2024 | 486.00 | 490.00 | 480.00 | 487.50 | 487.50 | 321,335 |
| 29 may 2024 | 479.00 | 490.50 | 479.00 | 481.00 | 481.00 | 257,198 |
| 28 may 2024 | 495.50 | 498.60 | 487.50 | 487.50 | 487.50 | 243,547 |
| 24 may 2024 | 491.50 | 493.00 | 476.20 | 493.00 | 493.00 | 210,613 |
| 23 may 2024 | 483.50 | 488.00 | 480.00 | 480.00 | 480.00 | 219,421 |
| 22 may 2024 | 493.50 | 493.50 | 483.00 | 483.50 | 483.50 | 187,916 |
| 21 may 2024 | 509.00 | 509.00 | 493.50 | 493.50 | 493.50 | 175,060 |
| 20 may 2024 | 499.50 | 505.00 | 486.00 | 504.00 | 504.00 | 154,705 |
| 17 may 2024 | 494.50 | 500.00 | 486.50 | 498.00 | 498.00 | 169,414 |
| 16 may 2024 | 497.00 | 501.00 | 493.50 | 494.50 | 494.50 | 186,230 |
| 15 may 2024 | 485.00 | 499.00 | 485.00 | 495.00 | 495.00 | 145,885 |
| 14 may 2024 | 491.00 | 497.00 | 485.00 | 497.00 | 497.00 | 270,459 |
| 13 may 2024 | 502.00 | 504.00 | 491.50 | 495.50 | 495.50 | 162,818 |
| 10 may 2024 | 509.00 | 509.00 | 499.00 | 500.00 | 500.00 | 259,032 |
| 09 may 2024 | 509.00 | 509.00 | 492.75 | 498.00 | 498.00 | 127,008 |
| 08 may 2024 | 482.00 | 500.00 | 482.00 | 500.00 | 500.00 | 395,231 |
| 07 may 2024 | 489.00 | 496.00 | 483.00 | 492.00 | 492.00 | 222,410 |
| 03 may 2024 | 490.50 | 497.50 | 485.00 | 491.00 | 491.00 | 166,372 |
| 02 may 2024 | 483.00 | 491.50 | 482.00 | 491.00 | 491.00 | 215,618 |
| 01 may 2024 | 492.00 | 492.00 | 478.00 | 484.00 | 484.00 | 483,937 |
| 30 abr 2024 | 481.50 | 488.50 | 480.50 | 480.50 | 480.50 | 171,986 |
| 29 abr 2024 | 467.50 | 486.50 | 467.50 | 485.00 | 485.00 | 173,866 |
| 26 abr 2024 | 464.50 | 480.50 | 464.50 | 476.00 | 476.00 | 327,786 |
| 25 abr 2024 | 465.00 | 476.50 | 465.00 | 472.50 | 472.50 | 242,310 |
| 24 abr 2024 | 472.00 | 477.50 | 466.00 | 473.00 | 473.00 | 423,572 |
| 23 abr 2024 | 476.00 | 480.50 | 471.00 | 472.00 | 472.00 | 305,646 |
| 22 abr 2024 | 456.50 | 476.00 | 450.50 | 475.00 | 475.00 | 279,713 |
| 19 abr 2024 | 468.50 | 468.50 | 448.50 | 461.50 | 461.50 | 360,740 |
| 18 abr 2024 | 464.00 | 464.00 | 455.00 | 457.50 | 457.50 | 203,053 |
| 18 abr 2024 | 16.2 Dividendo | |||||
| 17 abr 2024 | 472.00 | 479.00 | 472.00 | 475.00 | 458.80 | 243,942 |
| 16 abr 2024 | 486.00 | 486.50 | 468.00 | 472.00 | 455.90 | 228,506 |
| 15 abr 2024 | 488.00 | 496.00 | 487.50 | 491.50 | 474.74 | 214,816 |
| 12 abr 2024 | 490.00 | 496.50 | 488.50 | 489.50 | 472.81 | 185,740 |
| 11 abr 2024 | 479.00 | 490.50 | 479.00 | 490.50 | 473.77 | 160,667 |
| 10 abr 2024 | 490.00 | 494.00 | 485.50 | 489.50 | 472.81 | 270,220 |
| 09 abr 2024 | 492.00 | 492.00 | 484.00 | 485.50 | 468.94 | 705,791 |
| 08 abr 2024 | 494.00 | 494.50 | 491.50 | 491.50 | 474.74 | 220,359 |
| 05 abr 2024 | 485.50 | 493.50 | 484.50 | 492.00 | 475.22 | 280,805 |
| 04 abr 2024 | 492.00 | 493.50 | 489.00 | 489.50 | 472.81 | 229,648 |
| 03 abr 2024 | 491.50 | 493.00 | 485.50 | 490.50 | 473.77 | 313,101 |
| 02 abr 2024 | 494.00 | 504.68 | 487.50 | 489.50 | 472.81 | 501,641 |
| 28 mar 2024 | 498.00 | 499.20 | 490.20 | 495.20 | 478.31 | 2,006,318 |
| 27 mar 2024 | 477.20 | 493.60 | 477.20 | 492.20 | 475.41 | 986,350 |
| 26 mar 2024 | 495.60 | 495.60 | 484.40 | 486.00 | 469.42 | 626,270 |
| 25 mar 2024 | 478.40 | 489.20 | 478.40 | 485.80 | 469.23 | 388,406 |
| 22 mar 2024 | 497.80 | 497.80 | 481.80 | 490.20 | 473.48 | 446,386 |
| 21 mar 2024 | 492.00 | 493.40 | 487.40 | 493.00 | 476.19 | 634,092 |
| 20 mar 2024 | 492.00 | 492.00 | 480.60 | 488.00 | 471.36 | 489,692 |
| 19 mar 2024 | 478.40 | 485.69 | 478.20 | 484.60 | 468.07 | 911,836 |
| 18 mar 2024 | 477.20 | 486.40 | 471.20 | 482.20 | 465.75 | 1,729,364 |
| 15 mar 2024 | 488.60 | 488.60 | 472.20 | 474.00 | 457.83 | 1,373,032 |
| 14 mar 2024 | 480.00 | 484.00 | 477.20 | 477.20 | 460.92 | 329,859 |
| 13 mar 2024 | 483.80 | 488.80 | 478.40 | 480.80 | 464.40 | 413,900 |
| 12 mar 2024 | 481.20 | 488.60 | 480.00 | 487.40 | 470.78 | 350,581 |
| 11 mar 2024 | 481.60 | 483.00 | 480.40 | 480.80 | 464.40 | 178,167 |
| 08 mar 2024 | 481.40 | 482.00 | 471.20 | 481.20 | 464.79 | 142,542 |
| 07 mar 2024 | 469.80 | 490.60 | 469.80 | 481.00 | 464.60 | 508,477 |
| 06 mar 2024 | 478.60 | 482.40 | 472.00 | 478.20 | 461.89 | 493,676 |
| 05 mar 2024 | 466.20 | 477.00 | 465.80 | 476.60 | 460.35 | 359,920 |
| 04 mar 2024 | 474.40 | 478.80 | 464.03 | 470.40 | 454.36 | 1,151,446 |
| 01 mar 2024 | 484.80 | 492.00 | 466.20 | 474.00 | 457.83 | 448,832 |
| 29 feb 2024 | 487.60 | 487.60 | 471.60 | 484.60 | 468.07 | 795,985 |
| 28 feb 2024 | 482.00 | 489.00 | 482.00 | 487.00 | 470.39 | 248,387 |
| 27 feb 2024 | 484.80 | 497.80 | 483.00 | 488.20 | 471.55 | 450,389 |
| 26 feb 2024 | 494.20 | 498.00 | 482.40 | 485.60 | 469.04 | 214,370 |
| 23 feb 2024 | 478.00 | 493.00 | 477.70 | 486.60 | 470.00 | 162,596 |
| 22 feb 2024 | 478.20 | 491.80 | 478.20 | 489.00 | 472.32 | 104,241 |
| 21 feb 2024 | 490.60 | 492.60 | 488.00 | 488.20 | 471.55 | 199,299 |
| 20 feb 2024 | 491.80 | 498.00 | 485.80 | 487.60 | 470.97 | 100,904 |
| 19 feb 2024 | 494.80 | 497.00 | 491.00 | 497.00 | 480.05 | 160,429 |
| 16 feb 2024 | 475.00 | 492.80 | 465.80 | 492.80 | 475.99 | 734,250 |
| 15 feb 2024 | 477.00 | 479.80 | 475.80 | 476.20 | 459.96 | 385,759 |
| 14 feb 2024 | 473.60 | 478.80 | 469.60 | 476.20 | 459.96 | 361,724 |
| 13 feb 2024 | 474.40 | 477.80 | 463.80 | 468.80 | 452.81 | 1,395,223 |
| 12 feb 2024 | 473.40 | 480.60 | 471.80 | 477.40 | 461.12 | 524,799 |
| 09 feb 2024 | 471.60 | 484.20 | 465.60 | 474.20 | 458.03 | 232,368 |
| 08 feb 2024 | 480.00 | 480.00 | 472.80 | 472.80 | 456.68 | 357,624 |
| 07 feb 2024 | 473.80 | 491.00 | 472.00 | 472.00 | 455.90 | 149,587 |
| *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.