Target Corporation (0LD8.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:13PM BST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 145.17 | 146.01 | 143.74 | 145.46 | 145.46 | 14,973 |
| 20 jun 2024 | 141.86 | 143.64 | 141.53 | 143.55 | 143.55 | 17,615 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 144.24 | 144.81 | 142.71 | 142.74 | 142.74 | 4,548 |
| 17 jun 2024 | 141.33 | 143.88 | 141.33 | 143.88 | 143.88 | 1,054 |
| 14 jun 2024 | 144.15 | 144.15 | 139.49 | 139.73 | 139.73 | 5,645 |
| 13 jun 2024 | 146.81 | 147.09 | 144.89 | 145.25 | 145.25 | 2,016 |
| 12 jun 2024 | 146.25 | 147.99 | 145.43 | 146.79 | 146.79 | 1,966 |
| 11 jun 2024 | 148.44 | 148.44 | 145.95 | 146.04 | 146.04 | 1,818 |
| 10 jun 2024 | 146.31 | 148.87 | 145.87 | 148.63 | 148.63 | 1,956 |
| 07 jun 2024 | 144.32 | 146.31 | 144.31 | 145.67 | 145.67 | 1,523 |
| 06 jun 2024 | 146.84 | 147.13 | 145.40 | 145.61 | 145.61 | 1,626 |
| 05 jun 2024 | 150.47 | 150.48 | 147.07 | 147.33 | 147.33 | 1,941 |
| 04 jun 2024 | 152.49 | 154.01 | 150.60 | 151.23 | 151.23 | 866 |
| 03 jun 2024 | 151.88 | 154.20 | 151.47 | 152.98 | 152.98 | 1,873 |
| 31 may 2024 | 148.89 | 153.10 | 148.75 | 153.01 | 153.01 | 1,738 |
| 30 may 2024 | 148.52 | 150.31 | 147.74 | 150.04 | 150.04 | 24,757 |
| 29 may 2024 | 146.05 | 147.41 | 145.42 | 147.20 | 147.20 | 2,495 |
| 28 may 2024 | 144.90 | 147.43 | 144.78 | 146.58 | 146.58 | 5,021 |
| 24 may 2024 | 144.60 | 145.72 | 143.76 | 145.12 | 145.12 | 14,993 |
| 23 may 2024 | 143.88 | 145.38 | 141.85 | 144.24 | 144.24 | 5,163 |
| 22 may 2024 | 156.70 | 156.70 | 139.88 | 143.61 | 143.61 | 32,236 |
| 21 may 2024 | 156.71 | 156.92 | 154.95 | 155.70 | 155.70 | 1,148 |
| 20 may 2024 | 160.49 | 160.60 | 156.31 | 156.41 | 156.41 | 1,194 |
| 17 may 2024 | 160.20 | 160.48 | 159.19 | 159.64 | 159.64 | 1,440 |
| 16 may 2024 | 160.20 | 163.49 | 159.57 | 162.92 | 162.92 | 1,397 |
| 15 may 2024 | 160.51 | 161.16 | 158.64 | 159.22 | 159.22 | 782 |
| 14 may 2024 | 160.46 | 161.52 | 158.58 | 159.20 | 159.20 | 3,971 |
| 14 may 2024 | 1.1 Dividendo | |||||
| 13 may 2024 | 164.35 | 164.48 | 160.83 | 160.83 | 159.73 | 769 |
| 10 may 2024 | 164.55 | 165.37 | 161.74 | 162.97 | 161.86 | 683 |
| 09 may 2024 | 159.44 | 163.28 | 159.08 | 163.13 | 162.01 | 938 |
| 08 may 2024 | 160.54 | 160.99 | 159.05 | 160.76 | 159.66 | 667 |
| 07 may 2024 | 161.24 | 162.39 | 160.10 | 160.12 | 159.02 | 2,659 |
| 03 may 2024 | 159.00 | 160.20 | 157.88 | 158.54 | 157.46 | 3,194 |
| 02 may 2024 | 157.01 | 157.89 | 155.69 | 157.33 | 156.25 | 6,874 |
| 01 may 2024 | 161.26 | 161.99 | 157.33 | 158.06 | 156.98 | 1,376 |
| 30 abr 2024 | 162.11 | 162.11 | 160.73 | 161.12 | 160.02 | 923 |
| 29 abr 2024 | 165.18 | 165.43 | 162.05 | 162.70 | 161.59 | 2,470 |
| 26 abr 2024 | 165.33 | 166.17 | 164.42 | 166.09 | 164.95 | 647 |
| 25 abr 2024 | 163.89 | 165.08 | 163.21 | 164.51 | 163.38 | 1,383 |
| 24 abr 2024 | 165.21 | 166.54 | 164.99 | 165.91 | 164.78 | 1,313 |
| 23 abr 2024 | 167.64 | 167.94 | 166.28 | 166.54 | 165.40 | 517 |
| 22 abr 2024 | 168.30 | 169.08 | 166.26 | 168.55 | 167.40 | 68,168 |
| 19 abr 2024 | 167.48 | 168.36 | 166.80 | 167.64 | 166.49 | 778 |
| 18 abr 2024 | 165.72 | 167.48 | 165.42 | 166.46 | 165.32 | 686 |
| 17 abr 2024 | 166.50 | 167.96 | 163.88 | 164.92 | 163.79 | 606 |
| 16 abr 2024 | 163.64 | 165.53 | 162.34 | 162.82 | 161.71 | 1,059 |
| 15 abr 2024 | 169.18 | 169.18 | 166.50 | 166.70 | 165.56 | 3,042 |
| 12 abr 2024 | 170.82 | 171.82 | 166.78 | 167.33 | 166.19 | 2,165 |
| 11 abr 2024 | 171.62 | 172.88 | 170.44 | 172.01 | 170.83 | 125,073 |
| 10 abr 2024 | 170.09 | 171.71 | 168.73 | 171.33 | 170.16 | 652 |
| 09 abr 2024 | 170.38 | 171.09 | 169.27 | 171.00 | 169.83 | 67,748 |
| 08 abr 2024 | 170.73 | 172.05 | 170.52 | 170.97 | 169.80 | 685 |
| 05 abr 2024 | 171.02 | 172.39 | 170.23 | 172.10 | 170.92 | 1,046 |
| 04 abr 2024 | 177.28 | 177.28 | 172.94 | 172.94 | 171.76 | 1,660 |
| 03 abr 2024 | 174.00 | 176.70 | 174.00 | 176.05 | 174.84 | 585 |
| 02 abr 2024 | 177.00 | 177.00 | 175.24 | 175.72 | 174.52 | 482 |
| 28 mar 2024 | 175.82 | 176.72 | 174.68 | 176.72 | 175.51 | 1,403 |
| 27 mar 2024 | 174.67 | 175.48 | 173.69 | 174.38 | 173.19 | 1,032 |
| 26 mar 2024 | 173.28 | 174.03 | 172.19 | 172.77 | 171.59 | 2,420 |
| 25 mar 2024 | 169.50 | 173.52 | 169.50 | 172.22 | 171.04 | 1,519 |
| 22 mar 2024 | 170.00 | 170.24 | 168.61 | 168.69 | 167.54 | 1,083 |
| 21 mar 2024 | 170.88 | 170.88 | 168.93 | 170.21 | 169.05 | 2,788 |
| 20 mar 2024 | 167.78 | 169.65 | 167.51 | 169.52 | 168.36 | 842 |
| 19 mar 2024 | 166.93 | 168.60 | 166.53 | 168.16 | 167.01 | 546 |
| 18 mar 2024 | 163.98 | 167.59 | 163.67 | 167.49 | 166.34 | 2,614 |
| 15 mar 2024 | 164.30 | 165.21 | 163.44 | 164.84 | 163.71 | 656 |
| 14 mar 2024 | 166.75 | 166.96 | 163.14 | 163.94 | 162.82 | 1,247 |
| 13 mar 2024 | 167.24 | 167.39 | 164.20 | 165.68 | 164.55 | 998 |
| 12 mar 2024 | 168.58 | 169.00 | 167.66 | 168.10 | 166.95 | 1,084 |
| 11 mar 2024 | 169.72 | 170.23 | 166.72 | 167.52 | 166.37 | 139,605 |
| 08 mar 2024 | 171.59 | 172.34 | 170.13 | 171.30 | 170.12 | 38,219 |
| 07 mar 2024 | 175.00 | 175.00 | 171.45 | 172.39 | 171.21 | 1,380 |
| 06 mar 2024 | 172.44 | 175.53 | 171.42 | 172.71 | 171.53 | 9,134 |
| 05 mar 2024 | 157.00 | 170.37 | 157.00 | 169.15 | 167.99 | 33,950 |
| 04 mar 2024 | 155.89 | 157.00 | 150.19 | 150.85 | 149.82 | 3,322 |
| 01 mar 2024 | 153.04 | 155.50 | 152.03 | 155.45 | 154.39 | 2,281 |
| 29 feb 2024 | 152.39 | 153.51 | 152.07 | 152.33 | 151.29 | 610 |
| 28 feb 2024 | 151.99 | 152.22 | 150.61 | 151.38 | 150.34 | 260,098 |
| 27 feb 2024 | 150.90 | 151.96 | 150.65 | 151.40 | 150.37 | 25,056 |
| 26 feb 2024 | 151.91 | 152.19 | 149.03 | 149.79 | 148.77 | 1,474 |
| 23 feb 2024 | 150.93 | 152.48 | 150.58 | 152.45 | 151.41 | 602 |
| 22 feb 2024 | 148.62 | 149.68 | 148.00 | 149.68 | 148.65 | 928 |
| 21 feb 2024 | 149.41 | 149.81 | 148.05 | 148.36 | 147.35 | 1,743 |
| 20 feb 2024 | 150.90 | 151.80 | 149.24 | 149.86 | 148.84 | 2,349 |
| 20 feb 2024 | 1.1 Dividendo | |||||
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 146.33 | 150.22 | 145.26 | 150.22 | 149.19 | 1,053 |
| 15 feb 2024 | 145.79 | 148.22 | 145.54 | 146.64 | 145.64 | 1,443 |
| 14 feb 2024 | 145.18 | 145.93 | 143.91 | 145.50 | 144.50 | 1,986 |
| 13 feb 2024 | 147.34 | 147.86 | 144.74 | 145.63 | 144.63 | 464 |
| 12 feb 2024 | 147.65 | 150.38 | 147.41 | 150.33 | 149.30 | 797 |
| 09 feb 2024 | 146.74 | 147.53 | 146.37 | 147.34 | 146.33 | 559 |
| 08 feb 2024 | 147.03 | 149.04 | 146.80 | 147.71 | 146.69 | 1,191 |
| 07 feb 2024 | 144.47 | 148.67 | 144.47 | 146.72 | 145.72 | 1,267 |
| 06 feb 2024 | 142.74 | 143.78 | 141.59 | 143.41 | 142.43 | 1,234 |
| 05 feb 2024 | 144.46 | 144.94 | 141.54 | 142.25 | 141.28 | 1,434 |
| 02 feb 2024 | 143.16 | 145.10 | 142.59 | 145.10 | 144.11 | 1,868 |
| 01 feb 2024 | 140.60 | 142.39 | 138.76 | 140.95 | 139.98 | 838 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.