|
 EXPERIAN - [Ticker: EXPN.L] |     | | Última Transacción | 1.960,500 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +54,000 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.964,250 | Mínimo | 1.931,226 | | Volumen | 627.434 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.550,000 x 503.400 - 1.600,000 x 26.700 | Yield | | | Cierre Anterior | 1.906,500 | PER | 0,00% | | Apertura | 1.939,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EXPN.L desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-11 | 424,25 | 5.531.100 | 433,25 | 419,75 | 429,75 | 00:00:00 | | 2008-09-12 | 439,25 | 3.957.300 | 439,50 | 421,50 | 428,00 | 00:00:00 | | 2008-09-15 | 421,50 | 5.318.400 | 433,25 | 421,50 | 433,25 | 00:00:00 | | 2008-09-16 | 399,25 | 19.097.300 | 419,25 | 380,00 | 419,00 | 00:00:00 | | 2008-09-17 | 399,00 | 6.798.400 | 410,50 | 393,75 | 393,75 | 00:00:00 | | 2008-09-18 | 395,00 | 8.483.700 | 409,50 | 390,00 | 401,00 | 00:00:00 | | 2008-09-19 | 413,00 | 9.219.300 | 432,00 | 395,00 | 407,25 | 00:00:00 | | 2008-09-22 | 400,00 | 7.210.400 | 423,25 | 394,50 | 412,75 | 00:00:00 | | 2008-09-23 | 384,75 | 7.981.200 | 398,00 | 379,00 | 398,00 | 00:00:00 | | 2008-09-24 | 379,75 | 5.521.200 | 396,75 | 379,00 | 389,00 | 00:00:00 | | 2008-09-25 | 393,50 | 9.320.200 | 403,75 | 388,50 | 388,50 | 00:00:00 | | 2008-09-26 | 383,50 | 2.471.100 | 391,50 | 381,25 | 388,75 | 00:00:00 | | 2008-09-29 | 353,25 | 8.205.300 | 384,00 | 352,00 | 380,00 | 00:00:00 | | 2008-09-30 | 367,50 | 6.546.100 | 370,00 | 343,25 | 343,25 | 00:00:00 | | 2008-10-01 | 370,25 | 5.446.700 | 377,00 | 362,00 | 370,75 | 00:00:00 | | 2008-10-02 | 355,25 | 2.791.700 | 377,75 | 354,00 | 375,25 | 00:00:00 | | 2008-10-03 | 344,50 | 5.673.100 | 359,25 | 336,25 | 358,75 | 00:00:00 | | 2008-10-06 | 312,25 | 9.084.300 | 336,00 | 308,00 | 336,00 | 00:00:00 | | 2008-10-07 | 320,00 | 4.017.900 | 334,75 | 312,75 | 317,75 | 00:00:00 | | 2008-10-08 | 295,00 | 6.303.600 | 327,25 | 290,25 | 309,00 | 00:00:00 | | 2008-10-09 | 300,00 | 7.575.300 | 307,00 | 291,00 | 303,00 | 00:00:00 | | 2008-10-10 | 274,75 | 8.571.900 | 291,50 | 269,00 | 285,00 | 00:00:00 | | 2008-10-13 | 311,50 | 8.816.100 | 316,75 | 288,00 | 300,00 | 00:00:00 | | 2008-10-14 | 330,00 | 3.301.000 | 340,00 | 318,50 | 340,00 | 00:00:00 | | 2008-10-15 | 300,50 | 21.269.800 | 339,00 | 296,75 | 329,25 | 00:00:00 | | 2008-10-16 | 291,75 | 7.583.800 | 303,25 | 250,00 | 276,25 | 00:00:00 | | 2008-10-17 | 296,25 | 6.122.300 | 309,25 | 284,75 | 308,00 | 00:00:00 | | 2008-10-20 | 307,00 | 4.868.500 | 309,50 | 289,25 | 305,00 | 00:00:00 | | 2008-10-21 | 306,25 | 4.680.600 | 320,50 | 299,75 | 315,00 | 00:00:00 | | 2008-10-22 | 299,00 | 5.617.400 | 307,00 | 293,00 | 298,75 | 00:00:00 | | 2008-10-23 | 301,25 | 9.086.400 | 302,00 | 284,75 | 297,00 | 00:00:00 | | 2008-10-24 | 286,75 | 6.121.800 | 291,75 | 274,00 | 288,50 | 00:00:00 | | 2008-10-27 | 284,75 | 5.453.500 | 290,00 | 275,75 | 279,75 | 00:00:00 | | 2008-10-28 | 295,00 | 6.568.700 | 308,00 | 279,00 | 293,50 | 00:00:00 | | 2008-10-29 | 318,25 | 4.929.000 | 321,75 | 310,00 | 315,25 | 00:00:00 | | 2008-10-30 | 338,25 | 4.804.900 | 344,25 | 322,00 | 323,75 | 00:00:00 | | 2008-10-31 | 341,50 | 3.975.200 | 348,50 | 331,75 | 341,25 | 00:00:00 | | 2008-11-03 | 354,50 | 4.033.700 | 356,75 | 335,00 | 341,25 | 00:00:00 | | 2008-11-04 | 373,25 | 4.569.300 | 385,25 | 347,75 | 357,00 | 00:00:00 | | 2008-11-05 | 370,75 | 4.277.500 | 384,75 | 363,00 | 377,50 | 00:00:00 | | 2008-11-06 | 337,50 | 4.503.700 | 368,00 | 335,00 | 367,25 | 00:00:00 | | 2008-11-07 | 342,25 | 4.505.000 | 352,50 | 336,25 | 338,75 | 00:00:00 | | 2008-11-10 | 349,25 | 2.471.200 | 357,50 | 347,00 | 354,25 | 00:00:00 | | 2008-11-11 | 331,25 | 1.472.100 | 346,00 | 330,25 | 341,75 | 00:00:00 | | 2008-11-12 | 326,50 | 1.826.000 | 344,50 | 323,25 | 335,25 | 00:00:00 | | 2008-11-13 | 323,75 | 5.208.700 | 330,25 | 314,25 | 320,25 | 00:00:00 | | 2008-11-14 | 330,25 | 4.456.400 | 344,75 | 328,50 | 339,75 | 00:00:00 | | 2008-11-17 | 314,75 | 3.811.600 | 338,00 | 310,00 | 328,00 | 00:00:00 | | 2008-11-18 | 306,50 | 5.135.800 | 320,00 | 301,00 | 311,75 | 00:00:00 | | 2008-11-19 | 329,25 | 8.561.800 | 349,25 | 317,75 | 320,00 | 00:00:00 | | 2008-11-20 | 317,50 | 5.358.400 | 335,50 | 314,50 | 317,75 | 00:00:00 | | 2008-11-21 | 334,00 | 4.456.700 | 340,00 | 315,75 | 315,75 | 00:00:00 | | 2008-11-24 | 348,25 | 6.301.500 | 351,25 | 335,50 | 345,25 | 00:00:00 | | 2008-11-25 | 373,50 | 6.970.400 | 381,00 | 342,75 | 347,50 | 00:00:00 | | 2008-11-26 | 377,00 | 4.253.900 | 379,50 | 363,50 | 365,00 | 00:00:00 | | 2008-11-27 | 383,75 | 2.493.400 | 389,75 | 377,50 | 384,50 | 00:00:00 | | 2008-11-28 | 393,25 | 3.422.200 | 394,25 | 380,00 | 381,50 | 00:00:00 | | 2008-12-01 | 373,75 | 3.586.800 | 396,25 | 370,00 | 395,25 | 00:00:00 | | 2008-12-02 | 394,75 | 7.923.300 | 394,75 | 362,50 | 362,75 | 00:00:00 | | 2008-12-03 | 403,75 | 3.719.400 | 404,75 | 382,50 | 396,00 | 00:00:00 | | 2008-12-04 | 401,50 | 7.876.200 | 437,75 | 399,50 | 405,00 | 00:00:00 | | 2008-12-05 | 385,00 | 4.049.800 | 408,50 | 382,00 | 401,75 | 00:00:00 | | 2008-12-08 | 416,75 | 4.089.500 | 425,00 | 409,50 | 409,50 | 00:00:00 | | 2008-12-09 | 413,25 | 3.468.000 | 421,00 | 405,75 | 409,25 | 00:00:00 | | 2008-12-10 | 407,50 | 3.064.100 | 421,50 | 404,00 | 418,50 | 00:00:00 | | 2008-12-11 | 387,25 | 3.736.600 | 407,00 | 383,25 | 407,00 | 00:00:00 | | 2008-12-12 | 396,50 | 4.068.900 | 404,00 | 370,75 | 370,75 | 00:00:00 | | 2008-12-15 | 407,00 | 4.742.900 | 410,25 | 397,50 | 406,00 | 00:00:00 | | 2008-12-16 | 418,25 | 8.463.400 | 426,75 | 407,75 | 410,75 | 00:00:00 | | 2008-12-17 | 424,50 | 4.431.400 | 431,50 | 410,00 | 429,00 | 00:00:00 | | 2008-12-18 | 418,50 | 3.731.200 | 426,75 | 414,00 | 420,50 | 00:00:00 | | 2008-12-19 | 439,00 | 7.609.500 | 439,00 | 401,25 | 416,25 | 00:00:00 | | 2008-12-22 | 418,00 | 3.251.600 | 434,00 | 417,75 | 434,00 | 00:00:00 | | 2008-12-23 | 422,00 | 1.797.600 | 429,25 | 417,75 | 418,75 | 00:00:00 | | 2008-12-24 | 415,75 | 511.700 | 430,00 | 409,50 | 417,25 | 00:00:00 | | 2008-12-29 | 424,00 | 2.434.900 | 427,75 | 418,50 | 419,75 | 00:00:00 | | 2008-12-30 | 431,75 | 3.002.200 | 436,50 | 422,75 | 425,00 | 00:00:00 | | 2008-12-31 | 432,00 | 552.900 | 434,50 | 424,00 | 434,50 | 00:00:00 | | 2009-01-02 | 435,75 | 2.374.200 | 437,75 | 425,25 | 431,00 | 00:00:00 | | 2009-01-05 | 433,25 | 5.920.000 | 440,00 | 426,50 | 440,00 | 00:00:00 | | 2009-01-06 | 429,50 | 6.643.300 | 441,50 | 426,00 | 433,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
