CT UK Institutional Inc GBP (0P00000R1G.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | - |
| 16 may 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| 15 may 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 14 may 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
| 13 may 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
| 10 may 2024 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - |
| 09 may 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| 08 may 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 07 may 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
| 03 may 2024 | 145.38 | 145.38 | 145.38 | 145.38 | 145.38 | - |
| 02 may 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 01 may 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 30 abr 2024 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | - |
| 29 abr 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | - |
| 26 abr 2024 | 143.43 | 143.43 | 143.43 | 143.43 | 143.43 | - |
| 25 abr 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
| 24 abr 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| 23 abr 2024 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | - |
| 22 abr 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
| 19 abr 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
| 18 abr 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 17 abr 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
| 16 abr 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
| 15 abr 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
| 12 abr 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
| 11 abr 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
| 10 abr 2024 | 143.43 | 143.43 | 143.43 | 143.43 | 143.43 | - |
| 09 abr 2024 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | - |
| 08 abr 2024 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | - |
| 05 abr 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 04 abr 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
| 03 abr 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
| 02 abr 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - |
| 28 mar 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
| 27 mar 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
| 26 mar 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
| 25 mar 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
| 22 mar 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
| 21 mar 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
| 20 mar 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
| 19 mar 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
| 18 mar 2024 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | - |
| 15 mar 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
| 14 mar 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
| 13 mar 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
| 12 mar 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
| 11 mar 2024 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | - |
| 08 mar 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 139.06 | - |
| 08 mar 2024 | 0.009028 Dividendo | |||||
| 07 mar 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.34 | - |
| 06 mar 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.84 | - |
| 05 mar 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.53 | - |
| 04 mar 2024 | 139.43 | 139.43 | 139.43 | 139.43 | 139.42 | - |
| 01 mar 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.56 | - |
| 29 feb 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.12 | - |
| 28 feb 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.49 | - |
| 27 feb 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.27 | - |
| 26 feb 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.60 | - |
| 23 feb 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.88 | - |
| 22 feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.64 | - |
| 21 feb 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.22 | - |
| 20 feb 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.96 | - |
| 19 feb 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.60 | - |
| 16 feb 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.88 | - |
| 15 feb 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.29 | - |
| 14 feb 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.95 | - |
| 13 feb 2024 | 136.39 | 136.39 | 136.39 | 136.39 | 136.38 | - |
| 12 feb 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.27 | - |
| 09 feb 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.51 | - |
| 08 feb 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.64 | - |
| 07 feb 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.66 | - |
| 06 feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.04 | - |
| 05 feb 2024 | 137.97 | 137.97 | 137.97 | 137.97 | 137.96 | - |
| 02 feb 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.91 | - |
| 01 feb 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.16 | - |
| 31 ene 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.06 | - |
| 30 ene 2024 | 138.19 | 138.19 | 138.19 | 138.19 | 138.18 | - |
| 29 ene 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.55 | - |
| 26 ene 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.55 | - |
| 25 ene 2024 | 135.71 | 135.71 | 135.71 | 135.71 | 135.70 | - |
| 24 ene 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.34 | - |
| 23 ene 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.01 | - |
| 22 ene 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.82 | - |
| 19 ene 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.03 | - |
| 18 ene 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.50 | - |
| 17 ene 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.90 | - |
| 16 ene 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.18 | - |
| 15 ene 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.56 | - |
| 12 ene 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.58 | - |
| 11 ene 2024 | 137.58 | 137.58 | 137.58 | 137.58 | 137.57 | - |
| 10 ene 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.36 | - |
| 09 ene 2024 | 137.27 | 137.27 | 137.27 | 137.27 | 137.26 | - |
| 08 ene 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.12 | - |
| 05 ene 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.61 | - |
| 04 ene 2024 | 137.59 | 137.59 | 137.59 | 137.59 | 137.58 | - |
| 03 ene 2024 | 137.59 | 137.59 | 137.59 | 137.59 | 137.58 | - |
| 02 ene 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.01 | - |
| 29 dic 2023 | 139.76 | 139.76 | 139.76 | 139.76 | 139.75 | - |
| 28 dic 2023 | 139.41 | 139.41 | 139.41 | 139.41 | 139.40 | - |
| 27 dic 2023 | 139.69 | 139.69 | 139.69 | 139.69 | 139.68 | - |
| *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.