OTC Link
Datos históricos de London Stock Exchange Group plc
London Stock Exchange Group plc · LSEGY
$28.84
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:52 UTC
- Variación en el periodo
- +0.31%
- Máximo
- US$34.23
- 24 de abril de 2026
- Mínimo
- US$24.07
- 4 de febrero de 2026
- Volumen medio diario
- 1.2 M
Del 17 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.61 | 28.84 | 28.48 | 28.84 | +1.62% | 364,401 |
| 8 oct 2026 | 27.98 | 28.39 | 27.79 | 28.38 | +3.12% | 359,821 |
| 7 oct 2026 | 27.61 | 27.61 | 27.32 | 27.52 | −0.47% | 338,628 |
| 6 oct 2026 | 27.57 | 27.87 | 27.56 | 27.65 | +1.62% | 770,627 |
| 5 oct 2026 | 26.83 | 27.25 | 26.81 | 27.21 | +1.57% | 416,096 |
| 2 oct 2026 | 26.86 | 26.91 | 26.62 | 26.79 | −0.63% | 272,528 |
| 1 oct 2026 | 27.19 | 27.26 | 26.69 | 26.96 | +0.48% | 1.12 M |
| 30 sep 2026 | 26.78 | 27.11 | 26.77 | 26.83 | −0.26% | 381,917 |
| 29 sep 2026 | 26.87 | 27.08 | 26.79 | 26.90 | −0.07% | 450,044 |
| 28 sep 2026 | 27.02 | 27.33 | 26.85 | 26.92 | −1.07% | 745,397 |
| 25 sep 2026 | 27.25 | 27.28 | 27.04 | 27.21 | −0.29% | 370,617 |
| 24 sep 2026 | 27.49 | 27.57 | 27.00 | 27.29 | 0.00% | 797,764 |
| 23 sep 2026 | 27.34 | 27.55 | 27.25 | 27.29 | +0.18% | 373,038 |
| 22 sep 2026 | 27.77 | 27.79 | 27.13 | 27.24 | −2.01% | 855,054 |
| 21 sep 2026 | 27.87 | 27.91 | 27.65 | 27.80 | +1.24% | 769,782 |
| 18 sep 2026 | 27.24 | 27.58 | 27.18 | 27.46 | +0.07% | 542,023 |
| 17 sep 2026 | 27.33 | 27.59 | 27.13 | 27.44 | +0.37% | 695,634 |
| 16 sep 2026 | 27.45 | 27.46 | 27.02 | 27.34 | −1.26% | 827,314 |
| 15 sep 2026 | 27.85 | 27.96 | 27.64 | 27.69 | −2.84% | 1.47 M |
| 14 sep 2026 | 28.98 | 28.98 | 28.48 | 28.50 | +2.30% | 867,874 |
| 11 sep 2026 | 28.26 | 28.39 | 27.74 | 27.86 | −2.04% | 802,464 |
| 10 sep 2026 | 28.86 | 29.00 | 28.41 | 28.44 | −0.77% | 734,570 |
| 9 sep 2026 | 28.79 | 28.82 | 28.55 | 28.66 | −2.42% | 332,886 |
| 8 sep 2026 | 29.55 | 29.62 | 29.27 | 29.37 | −1.24% | 216,370 |
| 4 sep 2026 | 29.70 | 29.89 | 29.45 | 29.74 | −0.98% | 141,581 |
| 3 sep 2026 | 29.98 | 30.32 | 29.95 | 30.04 | +3.93% | 1.47 M |
| 2 sep 2026 | 29.26 | 29.39 | 28.83 | 28.90 | −3.02% | 719,040 |
| 1 sep 2026 | 29.92 | 30.15 | 29.74 | 29.80 | −1.49% | 1.19 M |
| 31 ago 2026 | 30.38 | 32.00 | 29.60 | 30.25 | −0.69% | 290,169 |
| 28 ago 2026 | 30.27 | 30.51 | 30.27 | 30.46 | +0.93% | 1.22 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.