ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

CLIG City Of London Investment Group Plc

315.00
-1.00 (-0.32%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

CLIG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 316.00 0.50 0.16% 316.00 316.00 316.00 5,004
26 Mar 2024 315.50 3.50 1.12% 315.50 315.50 315.50 6,516
25 Mar 2024 312.00 0.00 0.00% 315.00 325.00 312.00 54,360
22 Mar 2024 312.00 -15.00 -4.59% 320.00 320.00 312.00 91,591
21 Mar 2024 327.00 3.00 0.93% 322.00 327.00 322.00 32,526
20 Mar 2024 324.00 4.00 1.25% 321.00 324.00 320.00 52,810
19 Mar 2024 320.00 -2.00 -0.62% 325.00 325.00 315.00 80,954
18 Mar 2024 322.00 7.00 2.22% 315.00 322.00 315.00 12,373
15 Mar 2024 315.00 0.00 0.00% 319.00 319.00 315.00 17,681
14 Mar 2024 315.00 -1.00 -0.32% 317.00 320.00 315.00 27,424
13 Mar 2024 316.00 2.00 0.64% 315.00 317.00 314.00 54,401
12 Mar 2024 314.00 -5.00 -1.57% 320.00 320.00 305.00 123,957
11 Mar 2024 319.00 -4.00 -1.24% 323.00 325.00 319.00 22,500
08 Mar 2024 323.00 5.00 1.57% 325.00 325.00 323.00 13,097
07 Mar 2024 318.00 3.00 0.95% 322.00 322.00 317.00 34,299
06 Mar 2024 315.00 4.00 1.29% 320.00 320.00 310.00 39,275
05 Mar 2024 311.00 -8.00 -2.51% 320.00 324.00 310.00 19,956
04 Mar 2024 319.00 -11.00 -3.33% 330.00 330.00 310.00 64,148
01 Mar 2024 330.00 6.00 1.85% 343.00 343.00 330.00 21,060
29 Feb 2024 324.00 -25.00 -7.16% 349.00 354.00 324.00 57,876
28 Feb 2024 349.00 2.00 0.58% 349.00 355.00 349.00 45,773
27 Feb 2024 347.00 1.00 0.29% 355.00 358.00 344.00 20,120
26 Feb 2024 346.00 1.00 0.29% 346.00 346.00 346.00 11,113
23 Feb 2024 345.00 2.00 0.58% 345.00 345.00 345.00 35,968
22 Feb 2024 343.00 3.00 0.88% 355.00 355.00 341.00 26,428
21 Feb 2024 340.00 -10.00 -2.86% 350.00 350.00 340.00 27,682
20 Feb 2024 350.00 -0.50 -0.14% 350.00 350.00 350.00 12,443
19 Feb 2024 350.50 -11.00 -3.04% 352.00 352.00 350.50 34,166
16 Feb 2024 361.50 6.50 1.83% 366.00 368.00 361.50 30,171
15 Feb 2024 355.00 -7.00 -1.93% 362.00 365.00 355.00 36,912
14 Feb 2024 362.00 12.00 3.43% 360.00 362.00 360.00 22,327
13 Feb 2024 350.00 -5.00 -1.41% 348.00 359.00 348.00 6,550
12 Feb 2024 355.00 2.00 0.57% 355.00 363.00 355.00 17,012
09 Feb 2024 353.00 -6.00 -1.67% 358.00 359.00 353.00 8,210
08 Feb 2024 359.00 11.00 3.16% 348.00 359.00 348.00 26,059
07 Feb 2024 348.00 -2.00 -0.57% 350.00 359.00 348.00 17,923
06 Feb 2024 350.00 -12.00 -3.31% 360.00 369.00 345.00 38,592
05 Feb 2024 362.00 5.00 1.40% 345.00 365.00 345.00 116,999
02 Feb 2024 357.00 -3.00 -0.83% 358.00 360.00 356.00 4,762
01 Feb 2024 360.00 0.00 0.00% 362.00 362.00 359.00 27,969
31 Ene 2024 360.00 0.00 0.00% 360.00 360.00 359.00 23,146
30 Ene 2024 360.00 3.00 0.84% 357.00 360.00 357.00 28,086
29 Ene 2024 357.00 -12.00 -3.25% 359.00 359.00 357.00 42,925
26 Ene 2024 369.00 17.00 4.83% 354.00 369.00 346.00 77,541
25 Ene 2024 352.00 13.50 3.99% 340.00 354.00 339.00 25,987
24 Ene 2024 338.50 5.00 1.50% 346.00 346.00 338.50 20,518
23 Ene 2024 333.50 0.50 0.15% 349.00 349.00 333.50 17,327
22 Ene 2024 333.00 13.00 4.06% 349.00 349.00 331.00 9,192
19 Ene 2024 320.00 -8.00 -2.44% 344.00 344.00 320.00 7,425
18 Ene 2024 328.00 -5.50 -1.65% 342.00 342.00 328.00 7,144
17 Ene 2024 333.50 8.50 2.62% 335.00 335.00 328.00 26,826
16 Ene 2024 325.00 -22.00 -6.34% 344.00 344.00 325.00 29,358
15 Ene 2024 347.00 6.50 1.91% 348.00 348.00 347.00 31,517
12 Ene 2024 340.50 2.50 0.74% 338.00 350.00 338.00 10,058
11 Ene 2024 338.00 -12.00 -3.43% 350.00 350.00 332.00 6,589
10 Ene 2024 350.00 14.00 4.17% 349.00 350.00 349.00 20,635
09 Ene 2024 336.00 -3.50 -1.03% 347.00 347.00 328.00 18,372
08 Ene 2024 339.50 4.00 1.19% 334.00 348.00 334.00 31,302
05 Ene 2024 335.50 -7.00 -2.04% 341.00 341.00 335.50 14,716
04 Ene 2024 342.50 17.50 5.38% 331.00 342.50 331.00 16,575
03 Ene 2024 325.00 5.00 1.56% 325.00 332.00 324.00 33,392
02 Ene 2024 320.00 6.00 1.91% 319.00 330.00 319.00 121,584
29 Dic 2023 314.00 4.00 1.29% 315.00 319.00 314.00 11,606

Su Consulta Reciente

Delayed Upgrade Clock