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
2007-05-181.336,001.663.1001.339,001.320,001.320,0000:00:00
2007-05-211.346,001.700.3001.356,001.330,001.340,0000:00:00
2007-05-221.357,00955.7001.359,001.340,001.345,0000:00:00
2007-05-231.349,0012.325.6001.359,001.341,001.350,0000:00:00
2007-05-241.310,002.361.0001.350,001.310,001.350,0000:00:00
2007-05-251.324,002.105.4001.332,001.298,001.310,0000:00:00
2007-05-281.219,6001.219,601.219,601.219,6000:00:00
2007-05-291.338,00408.8001.340,001.321,001.325,0000:00:00
2007-05-301.393,005.918.3001.411,001.338,001.338,0000:00:00
2007-05-311.429,004.735.9001.442,001.400,001.401,0000:00:00
2007-06-011.299,743.251.5001.322,771.289,601.322,7700:00:00
2007-06-041.397,00998.9001.408,001.395,001.400,0000:00:00
2007-06-051.405,001.063.3001.413,001.394,001.402,0000:00:00
2007-06-061.373,00912.0001.408,001.365,001.403,0000:00:00
2007-06-071.357,00757.2001.389,001.352,001.378,0000:00:00
2007-06-081.343,001.789.8001.351,001.313,001.350,0000:00:00
2007-06-111.346,00412.9001.366,001.340,001.366,0000:00:00
2007-06-121.340,00565.9001.357,001.330,001.347,0000:00:00
2007-06-131.354,001.693.6001.369,001.335,001.340,0000:00:00
2007-06-141.376,00640.6001.382,001.356,001.365,0000:00:00
2007-06-151.399,002.097.8001.407,001.372,001.387,0000:00:00
2007-06-181.392,001.577.0001.410,001.381,001.400,0000:00:00
2007-06-191.387,001.631.4001.400,001.380,001.395,0000:00:00
2007-06-201.366,001.796.6001.407,001.362,001.390,0000:00:00
2007-06-211.353,002.124.6001.378,001.330,001.330,0000:00:00
2007-06-221.355,002.065.3001.382,001.340,001.350,0000:00:00
2007-06-251.341,002.625.1001.368,001.250,001.300,0000:00:00
2007-06-261.322,001.007.4001.346,001.305,001.338,0000:00:00
2007-06-271.325,001.600.1001.328,001.311,001.315,0000:00:00
2007-06-281.325,00741.5001.349,001.320,001.344,0000:00:00
2007-06-291.355,001.581.0001.358,001.301,001.336,0000:00:00
2007-07-021.356,001.094.5001.360,001.342,001.342,0000:00:00
2007-07-031.365,00881.1001.384,001.355,001.369,0000:00:00
2007-07-041.363,002.430.6001.380,001.346,001.360,0000:00:00
2007-07-051.342,002.421.5001.371,001.335,001.371,0000:00:00
2007-07-061.383,002.136.2001.383,001.332,001.340,0000:00:00
2007-07-091.380,00489.8001.394,001.372,001.372,0000:00:00
2007-07-101.363,001.108.6001.395,001.355,001.388,0000:00:00
2007-07-111.366,001.107.9001.373,001.345,001.355,0000:00:00
2007-07-121.389,001.550.1001.394,001.361,001.380,0000:00:00
2007-07-131.390,00632.7001.405,001.380,001.405,0000:00:00
2007-07-161.411,001.251.4001.416,001.383,001.406,0000:00:00
2007-07-171.384,001.654.9001.417,001.381,001.417,0000:00:00
2007-07-181.408,002.949.4001.431,001.369,001.374,0000:00:00
2007-07-191.410,00794.7001.413,001.399,001.404,0000:00:00
2007-07-201.420,001.302.6001.429,001.402,001.402,0000:00:00
2007-07-231.422,00499.2001.425,001.403,001.420,0000:00:00
2007-07-241.395,00791.0001.425,001.385,001.406,0000:00:00
2007-07-251.379,0013.374.6001.399,001.369,001.380,0000:00:00
2007-07-261.337,001.339.6001.390,001.322,001.390,0000:00:00
2007-07-271.337,001.733.9001.378,001.300,001.320,0000:00:00
2007-07-301.334,007.929.6001.362,001.309,001.335,0000:00:00
2007-07-311.353,00586.6001.372,001.334,001.347,0000:00:00
2007-08-011.330,00697.7001.351,001.312,001.325,0000:00:00
2007-08-021.375,001.486.7001.396,001.317,001.317,0000:00:00
2007-08-031.374,001.133.0001.398,001.358,001.398,0000:00:00
2007-08-061.365,001.134.5001.395,001.350,001.360,0000:00:00
2007-08-071.393,00976.9001.396,001.375,001.378,0000:00:00
2007-08-081.440,003.841.2001.459,001.388,001.400,0000:00:00
2007-08-091.421,004.998.8001.469,001.393,001.443,0000:00:00
2007-08-101.380,003.342.7001.528,001.350,001.406,0000:00:00
2007-08-131.382,001.433.7001.425,001.356,001.380,0000:00:00
2007-08-141.260,13780.7001.327,231.256,441.278,5500:00:00
2007-08-151.336,002.760.0001.379,001.333,001.368,0000:00:00
2007-08-161.249,003.532.3001.343,001.227,001.320,0000:00:00
2007-08-171.270,003.133.0001.334,001.245,001.245,0000:00:00
2007-08-201.301,004.195.8001.311,001.235,001.289,0000:00:00
2007-08-211.309,001.625.3001.315,001.288,001.306,0000:00:00
2007-08-221.334,001.143.1001.354,001.320,001.320,0000:00:00
2007-08-231.311,002.087.3001.355,001.301,001.355,0000:00:00
2007-08-241.313,002.107.0001.335,001.282,001.301,0000:00:00
2007-08-271.209,4601.209,461.209,461.209,4600:00:00
2007-08-281.344,005.023.7001.451,001.322,001.402,0000:00:00
2007-08-291.355,002.580.6001.364,001.322,001.350,0000:00:00
2007-08-301.340,001.734.5001.374,001.331,001.374,0000:00:00
2007-08-311.366,003.166.2001.385,001.325,001.360,0000:00:00
2007-09-031.375,002.826.4001.394,001.358,001.380,0000:00:00
2007-09-041.409,001.002.1001.417,001.350,001.371,0000:00:00
2007-09-051.380,001.015.5001.407,001.378,001.378,0000:00:00
2007-09-061.390,00824.1001.400,001.365,001.395,0000:00:00
2007-09-071.350,002.013.6001.399,001.339,001.390,0000:00:00
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