ADVFN Logo ADVFN

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.

DARK Darktrace Plc

583.00
6.60 (1.15%)
18 Jul 2024 - Cerrado
Retrasado por 15 minutos

DARK Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Jul 2024 576.40 -2.20 -0.38% 579.60 579.60 572.80 4,395,843
16 Jul 2024 578.60 1.60 0.28% 575.20 578.60 575.00 1,340,556
15 Jul 2024 577.00 1.40 0.24% 576.00 580.00 574.00 2,143,481
12 Jul 2024 575.60 -5.80 -1.00% 581.40 583.40 575.60 4,495,806
11 Jul 2024 581.40 -4.00 -0.68% 582.40 586.60 579.20 1,539,611
10 Jul 2024 585.40 -2.60 -0.44% 585.00 590.00 584.00 1,292,396
09 Jul 2024 588.00 1.60 0.27% 587.00 588.00 582.00 10,177,459
08 Jul 2024 586.40 4.00 0.69% 576.00 586.40 576.00 1,336,644
05 Jul 2024 582.40 2.80 0.48% 580.80 583.00 579.20 1,046,137
04 Jul 2024 579.60 -4.00 -0.69% 585.20 586.40 579.20 974,344
03 Jul 2024 583.60 2.80 0.48% 583.80 586.40 580.80 4,963,815
02 Jul 2024 580.80 4.00 0.69% 576.80 582.00 576.80 1,488,241
01 Jul 2024 576.80 0.20 0.03% 570.80 583.40 570.80 8,507,009
28 Jun 2024 576.60 -2.00 -0.35% 581.20 581.40 575.00 1,455,436
27 Jun 2024 578.60 0.60 0.10% 579.00 581.80 574.60 1,050,025
26 Jun 2024 578.00 1.00 0.17% 585.00 585.00 575.80 3,534,387
25 Jun 2024 577.00 -0.20 -0.03% 581.60 581.60 576.00 2,973,876
24 Jun 2024 577.20 0.00 0.00% 588.60 589.80 575.80 1,619,425
21 Jun 2024 577.20 -2.20 -0.38% 578.60 590.00 576.00 56,024,720
20 Jun 2024 579.40 2.60 0.45% 577.20 580.60 575.40 2,206,190
19 Jun 2024 576.80 -1.20 -0.21% 579.80 579.80 576.40 2,457,671
18 Jun 2024 578.00 4.40 0.77% 576.80 580.60 573.40 2,307,283
17 Jun 2024 573.60 -6.40 -1.10% 579.20 582.60 550.20 13,218,248
14 Jun 2024 580.00 1.00 0.17% 579.00 582.60 578.40 3,531,157
13 Jun 2024 579.00 -5.40 -0.92% 587.20 587.20 576.60 1,842,902
12 Jun 2024 584.40 -3.40 -0.58% 592.00 592.00 584.40 785,145
11 Jun 2024 587.80 -2.20 -0.37% 592.20 592.20 582.60 913,249
10 Jun 2024 590.00 7.80 1.34% 584.40 590.00 582.00 1,126,218
07 Jun 2024 582.20 2.40 0.41% 579.00 584.40 578.40 4,595,460
06 Jun 2024 579.80 -0.20 -0.03% 582.00 582.00 577.20 9,993,191
05 Jun 2024 580.00 -1.00 -0.17% 583.60 583.60 579.40 8,301,329
04 Jun 2024 581.00 -6.40 -1.09% 580.00 586.20 578.20 11,242,416
03 Jun 2024 587.40 -0.60 -0.10% 593.60 593.60 585.00 1,160,471
31 May 2024 588.00 1.00 0.17% 587.00 589.20 585.20 6,806,229
30 May 2024 587.00 -1.80 -0.31% 580.20 590.00 580.20 1,269,721
29 May 2024 588.80 3.40 0.58% 585.80 590.80 585.80 1,316,233
28 May 2024 585.40 -0.60 -0.10% 590.00 590.40 576.60 883,012
24 May 2024 586.00 -8.60 -1.45% 592.00 594.60 553.40 3,269,347
23 May 2024 594.60 -1.00 -0.17% 595.00 595.00 588.40 1,973,086
22 May 2024 595.60 2.80 0.47% 590.00 595.60 589.80 1,422,742
21 May 2024 592.80 -2.60 -0.44% 593.40 596.00 592.00 1,300,873
20 May 2024 595.40 -0.40 -0.07% 593.40 597.60 592.00 854,838
17 May 2024 595.80 0.40 0.07% 596.60 596.60 594.60 2,354,954
16 May 2024 595.40 -2.60 -0.43% 596.60 598.00 594.80 666,980
15 May 2024 598.00 2.00 0.34% 597.40 598.00 594.00 2,657,382
14 May 2024 596.00 1.00 0.17% 595.00 599.00 595.00 1,358,269
13 May 2024 595.00 -4.20 -0.70% 597.60 601.40 595.00 3,867,574
10 May 2024 599.20 2.20 0.37% 597.00 599.60 593.20 3,414,120
09 May 2024 597.00 0.00 0.00% 596.80 600.20 596.00 2,149,048
08 May 2024 597.00 0.60 0.10% 598.60 601.00 596.60 7,033,982
07 May 2024 596.40 -5.00 -0.83% 600.00 602.60 596.40 8,671,907
03 May 2024 601.40 0.40 0.07% 600.00 604.00 600.00 3,533,875
02 May 2024 601.00 -1.00 -0.17% 600.00 602.60 599.60 14,870,479
01 May 2024 602.00 -0.40 -0.07% 601.00 603.60 600.20 6,507,452
30 Abr 2024 602.40 -1.00 -0.17% 604.00 604.40 600.20 5,667,398
29 Abr 2024 603.40 1.40 0.23% 600.00 605.80 597.60 4,728,085
26 Abr 2024 602.00 85.00 16.44% 515.60 624.00 512.40 40,525,128
25 Abr 2024 517.00 -1.60 -0.31% 517.40 525.00 505.20 7,509,237
24 Abr 2024 518.60 28.60 5.84% 494.40 524.60 494.40 4,037,208
23 Abr 2024 490.00 9.80 2.04% 482.70 495.00 480.20 2,183,397
22 Abr 2024 480.20 4.00 0.84% 480.40 484.50 475.70 1,569,519
19 Abr 2024 476.20 17.80 3.88% 470.20 482.80 463.50 6,018,459