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
2007-01-261.295,0018.590.7001.300,001.255,001.280,0000:00:00
2007-01-291.301,00811.0001.303,001.284,001.300,0000:00:00
2007-01-301.300,00375.7001.307,001.286,001.301,0000:00:00
2007-01-311.299,001.920.6001.302,001.287,001.291,0000:00:00
2007-02-011.300,001.793.7001.304,001.290,001.290,0000:00:00
2007-02-021.310,001.879.0001.318,001.282,001.282,0000:00:00
2007-02-051.315,001.782.1001.320,001.297,001.307,0000:00:00
2007-02-061.310,001.097.9001.316,001.302,001.315,0000:00:00
2007-02-071.300,00502.4001.315,001.295,001.315,0000:00:00
2007-02-081.282,002.190.7001.299,001.280,001.280,0000:00:00
2007-02-091.282,003.586.9001.290,001.262,001.285,0000:00:00
2007-02-121.266,003.081.0001.300,001.262,001.270,0000:00:00
2007-02-131.275,001.347.0001.280,001.260,001.261,0000:00:00
2007-02-141.300,001.243.8001.300,001.270,001.275,0000:00:00
2007-02-151.300,001.064.6001.309,001.293,001.293,0000:00:00
2007-02-161.297,00840.0001.305,001.294,001.294,0000:00:00
2007-02-191.197,491.179.6001.208,541.192,881.197,4900:00:00
2007-02-201.298,003.743.6001.305,001.293,001.300,0000:00:00
2007-02-211.296,002.207.5001.307,001.293,001.301,0000:00:00
2007-02-221.296,001.344.1001.305,001.295,001.300,0000:00:00
2007-02-231.300,00634.2001.302,001.294,001.300,0000:00:00
2007-02-261.299,001.957.7001.305,001.296,001.298,0000:00:00
2007-02-271.270,003.352.6001.300,001.260,001.292,0000:00:00
2007-02-281.262,001.344.0001.280,001.245,001.245,0000:00:00
2007-03-011.261,001.412.5001.275,001.233,001.252,0000:00:00
2007-03-021.265,002.129.4001.274,001.249,001.260,0000:00:00
2007-03-051.253,002.936.6001.269,001.218,001.250,0000:00:00
2007-03-061.249,002.540.8001.270,001.238,001.253,0000:00:00
2007-03-071.273,001.660.8001.278,001.239,001.260,0000:00:00
2007-03-081.271,00892.3001.275,001.269,001.271,0000:00:00
2007-03-091.271,00635.3001.275,001.260,001.275,0000:00:00
2007-03-121.259,001.023.3001.279,001.250,001.270,0000:00:00
2007-03-131.244,002.076.1001.263,001.232,001.261,0000:00:00
2007-03-141.212,001.901.6001.236,001.210,001.225,0000:00:00
2007-03-151.220,003.415.7001.246,001.209,001.215,0000:00:00
2007-03-161.213,0010.205.7001.227,001.175,001.212,0000:00:00
2007-03-191.253,004.150.4001.258,001.217,001.220,0000:00:00
2007-03-201.266,002.666.8001.275,001.255,001.256,0000:00:00
2007-03-211.265,001.267.9001.271,001.255,001.263,0000:00:00
2007-03-221.275,00879.0001.275,001.264,001.271,0000:00:00
2007-03-231.275,00843.1001.275,001.256,001.263,0000:00:00
2007-03-261.274,00969.9001.275,001.255,001.266,0000:00:00
2007-03-271.268,001.394.3001.286,001.265,001.274,0000:00:00
2007-03-281.261,00470.5001.272,001.249,001.268,0000:00:00
2007-03-291.258,001.274.2001.274,001.246,001.260,0000:00:00
2007-03-301.252,005.803.1001.265,001.246,001.250,0000:00:00
2007-04-021.262,00888.5001.271,001.249,001.249,0000:00:00
2007-04-031.281,001.394.7001.288,001.274,001.279,0000:00:00
2007-04-041.260,002.239.7001.290,001.243,001.290,0000:00:00
2007-04-051.252,001.166.8001.256,001.238,001.251,0000:00:00
2007-04-061.153,2801.153,281.153,281.153,2800:00:00
2007-04-091.153,2801.153,281.153,281.153,2800:00:00
2007-04-101.255,00894.9001.280,001.248,001.248,0000:00:00
2007-04-111.243,002.745.9001.256,001.234,001.252,0000:00:00
2007-04-121.249,002.443.5001.260,001.236,001.240,0000:00:00
2007-04-131.252,001.675.1001.268,001.236,001.255,0000:00:00
2007-04-161.290,002.987.1001.347,001.255,001.260,0000:00:00
2007-04-171.277,001.624.8001.299,001.277,001.290,0000:00:00
2007-04-181.270,002.595.7001.282,001.257,001.265,0000:00:00
2007-04-191.263,00949.4001.270,001.260,001.260,0000:00:00
2007-04-201.262,00791.6001.278,001.262,001.267,0000:00:00
2007-04-231.262,00634.4001.273,001.260,001.262,0000:00:00
2007-04-241.238,001.868.6001.268,001.235,001.261,0000:00:00
2007-04-251.147,75336.9001.155,121.133,011.133,0100:00:00
2007-04-261.251,001.302.0001.262,001.248,001.250,0000:00:00
2007-04-271.247,001.486.0001.268,001.232,001.237,0000:00:00
2007-04-301.258,00744.2001.266,001.238,001.238,0000:00:00
2007-05-011.249,00359.0001.258,001.243,001.258,0000:00:00
2007-05-021.263,00704.7001.273,001.244,001.260,0000:00:00
2007-05-031.270,002.791.6001.302,001.267,001.275,0000:00:00
2007-05-041.295,00495.8001.300,001.263,001.270,0000:00:00
2007-05-071.192,8801.192,881.192,881.192,8800:00:00
2007-05-081.290,001.241.5001.300,001.280,001.300,0000:00:00
2007-05-091.280,00933.0001.300,001.270,001.300,0000:00:00
2007-05-101.286,00890.5001.292,001.270,001.278,0000:00:00
2007-05-111.288,001.858.6001.294,001.262,001.262,0000:00:00
2007-05-141.286,001.705.7001.298,001.280,001.289,0000:00:00
2007-05-151.292,001.007.7001.298,001.284,001.290,0000:00:00
2007-05-161.311,003.056.3001.312,001.283,001.285,0000:00:00
2007-05-171.328,001.675.9001.343,001.303,001.327,0000:00:00
2007-05-181.336,001.663.1001.339,001.320,001.320,0000:00:00
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