Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Bajada de --31.00 (+0.99%) LSE GROUP - [Ticker: LSE.L]Gráfico LSE GROUP  Noticias LSE GROUP  Descargar Históricos de Metastock LSE GROUP y Otros  Análisis Técnico LSE GROUP  
Última Transacción4.049,000Hora de Cotización2018-12-04 - 00:00:00
Variación--31.00 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo4.089,000Mínimo4.012,000
Volumen339.643Volumen Medio (3m)0
Demanda / Oferta3.730,000 x 47.300 - 4.001,000 x 7.000Yield
Cierre Anterior4.080,000PER0,00%
Apertura4.055,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 LSE.L desde 2000-01-01 hasta 2024-05-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-061.228,00500.7001.233,001.219,001.227,0000:00:00
2006-10-091.230,00744.7001.231,001.220,001.230,0000:00:00
2006-10-101.142,222.428.6001.148,671.132,091.135,7700:00:00
2006-10-111.238,002.390.5001.244,001.237,001.244,0000:00:00
2006-10-121.234,001.636.3001.240,001.227,001.240,0000:00:00
2006-10-131.234,002.754.6001.240,001.225,001.240,0000:00:00
2006-10-161.234,001.200.0001.245,001.230,001.230,0000:00:00
2006-10-171.227,001.252.7001.237,001.227,001.237,0000:00:00
2006-10-181.227,002.519.1001.236,001.225,001.230,0000:00:00
2006-10-191.231,005.480.5001.239,001.222,001.228,0000:00:00
2006-10-201.259,005.290.5001.261,001.231,001.231,0000:00:00
2006-10-231.275,006.119.2001.303,001.246,001.255,0000:00:00
2006-10-241.284,003.433.6001.296,001.270,001.270,0000:00:00
2006-10-251.285,004.804.5001.297,001.280,001.284,0000:00:00
2006-10-261.283,001.460.6001.293,001.278,001.292,0000:00:00
2006-10-271.266,002.627.8001.308,001.238,001.283,0000:00:00
2006-10-301.261,00787.6001.276,001.250,001.263,0000:00:00
2006-10-311.262,00264.1001.273,001.254,001.254,0000:00:00
2006-11-011.272,00489.6001.283,001.260,001.265,0000:00:00
2006-11-021.250,002.610.3001.280,001.245,001.270,0000:00:00
2006-11-031.253,002.786.3001.260,001.249,001.251,0000:00:00
2006-11-061.268,001.182.9001.288,001.256,001.256,0000:00:00
2006-11-071.272,00933.2001.277,001.262,001.262,0000:00:00
2006-11-081.280,003.465.9001.283,001.261,001.275,0000:00:00
2006-11-091.293,0010.303.0001.342,001.285,001.285,0000:00:00
2006-11-101.294,003.336.3001.306,001.288,001.300,0000:00:00
2006-11-131.309,004.234.9001.314,001.290,001.290,0000:00:00
2006-11-141.308,002.448.4001.318,001.297,001.318,0000:00:00
2006-11-151.234,0023.902.6001.287,001.183,001.287,0000:00:00
2006-11-161.230,0014.828.4001.240,001.193,001.240,0000:00:00
2006-11-171.218,009.287.7001.250,001.209,001.220,0000:00:00
2006-11-201.291,0049.581.0001.298,001.256,001.265,0000:00:00
2006-11-211.301,005.525.2001.310,001.288,001.290,0000:00:00
2006-11-221.314,004.339.4001.329,001.303,001.305,0000:00:00
2006-11-231.321,003.075.3001.326,001.315,001.325,0000:00:00
2006-11-241.321,002.127.3001.326,001.316,001.321,0000:00:00
2006-11-271.311,001.562.8001.337,001.310,001.321,0000:00:00
2006-11-281.311,003.274.2001.314,001.293,001.311,0000:00:00
2006-11-291.311,003.638.6001.317,001.302,001.317,0000:00:00
2006-11-301.306,001.370.8001.320,001.302,001.320,0000:00:00
2006-12-011.310,001.806.5001.313,001.302,001.302,0000:00:00
2006-12-041.300,002.587.1001.317,001.294,001.310,0000:00:00
2006-12-051.313,001.613.7001.313,001.298,001.308,0000:00:00
2006-12-061.311,003.276.9001.314,001.302,001.307,0000:00:00
2006-12-071.315,001.170.5001.318,001.300,001.301,0000:00:00
2006-12-081.315,001.575.9001.319,001.314,001.319,0000:00:00
2006-12-111.320,003.577.6001.336,001.313,001.318,0000:00:00
2006-12-121.320,001.353.6001.324,001.312,001.320,0000:00:00
2006-12-131.323,001.672.9001.330,001.313,001.320,0000:00:00
2006-12-141.322,00807.4001.324,001.311,001.320,0000:00:00
2006-12-151.320,005.700.9001.322,001.307,001.320,0000:00:00
2006-12-181.317,001.105.2001.318,001.307,001.318,0000:00:00
2006-12-191.310,001.201.6001.316,001.300,001.300,0000:00:00
2006-12-201.312,00615.2001.322,001.310,001.322,0000:00:00
2006-12-211.311,002.757.4001.320,001.309,001.309,0000:00:00
2006-12-221.310,00553.6001.318,001.305,001.305,0000:00:00
2006-12-251.206,7001.206,701.206,701.206,7000:00:00
2006-12-261.206,7001.206,701.206,701.206,7000:00:00
2006-12-271.317,00350.2001.317,001.300,001.315,0000:00:00
2006-12-281.308,00678.5001.315,001.306,001.307,0000:00:00
2006-12-291.310,00494.1001.317,001.307,001.312,0000:00:00
2007-01-011.206,7001.206,701.206,701.206,7000:00:00
2007-01-021.300,00918.4001.316,001.295,001.312,0000:00:00
2007-01-031.295,001.654.0001.310,001.266,001.310,0000:00:00
2007-01-041.287,004.387.6001.297,001.279,001.291,0000:00:00
2007-01-051.283,007.354.5001.289,001.280,001.288,0000:00:00
2007-01-081.282,002.910.6001.287,001.255,001.278,0000:00:00
2007-01-091.280,005.094.4001.284,001.276,001.280,0000:00:00
2007-01-101.284,001.180.1001.285,001.280,001.280,0000:00:00
2007-01-111.307,003.466.5001.314,001.283,001.285,0000:00:00
2007-01-121.312,002.167.4001.316,001.296,001.307,0000:00:00
2007-01-151.322,004.539.9001.324,001.312,001.320,0000:00:00
2007-01-161.315,003.379.0001.327,001.310,001.327,0000:00:00
2007-01-171.311,00528.8001.323,001.310,001.323,0000:00:00
2007-01-181.316,00456.0001.320,001.312,001.312,0000:00:00
2007-01-191.345,008.940.8001.350,001.312,001.312,0000:00:00
2007-01-221.316,004.068.0001.338,001.312,001.338,0000:00:00
2007-01-231.306,003.909.4001.316,001.293,001.310,0000:00:00
2007-01-241.309,008.572.7001.311,001.291,001.310,0000:00:00
2007-01-251.283,004.072.1001.308,001.275,001.308,0000:00:00
2007-01-261.295,0018.590.7001.300,001.255,001.280,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters