CT Responsible UK Income 2 Inc (0P00000XBV.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | - |
| 27 jun 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 26 jun 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| 25 jun 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| 24 jun 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
| 21 jun 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 20 jun 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| 19 jun 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 18 jun 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
| 17 jun 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| 14 jun 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| 13 jun 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 12 jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 11 jun 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 10 jun 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| 07 jun 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| 06 jun 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 05 jun 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
| 04 jun 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 03 jun 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| 03 jun 2024 | 0.048651 Dividendo | |||||
| 31 may 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.55 | - |
| 30 may 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.55 | - |
| 29 may 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.05 | - |
| 28 may 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.35 | - |
| 24 may 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.55 | - |
| 23 may 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.95 | - |
| 22 may 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.35 | - |
| 21 may 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.55 | - |
| 20 may 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.35 | - |
| 17 may 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.35 | - |
| 16 may 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.05 | - |
| 15 may 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 198.15 | - |
| 14 may 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.55 | - |
| 13 may 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.65 | - |
| 10 may 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.95 | - |
| 09 may 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.35 | - |
| 08 may 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.05 | - |
| 07 may 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.85 | - |
| 03 may 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.45 | - |
| 02 may 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.05 | - |
| 01 may 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.65 | - |
| 30 abr 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.45 | - |
| 29 abr 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.55 | - |
| 26 abr 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.85 | - |
| 25 abr 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.05 | - |
| 24 abr 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.55 | - |
| 23 abr 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.35 | - |
| 22 abr 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.25 | - |
| 19 abr 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.25 | - |
| 18 abr 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.05 | - |
| 17 abr 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.05 | - |
| 16 abr 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.05 | - |
| 15 abr 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.55 | - |
| 12 abr 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.65 | - |
| 11 abr 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.15 | - |
| 10 abr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.95 | - |
| 09 abr 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.35 | - |
| 08 abr 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.75 | - |
| 05 abr 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.25 | - |
| 04 abr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.65 | - |
| 03 abr 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.15 | - |
| 02 abr 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.75 | - |
| 28 mar 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.15 | - |
| 27 mar 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.15 | - |
| 26 mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.15 | - |
| 25 mar 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.65 | - |
| 22 mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.25 | - |
| 21 mar 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.35 | - |
| 20 mar 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.16 | - |
| 19 mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.86 | - |
| 18 mar 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.56 | - |
| 15 mar 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.35 | - |
| 14 mar 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.75 | - |
| 13 mar 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.75 | - |
| 12 mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.15 | - |
| 11 mar 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.76 | - |
| 08 mar 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.05 | - |
| 07 mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.95 | - |
| 06 mar 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.26 | - |
| 05 mar 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.16 | - |
| 04 mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.86 | - |
| 01 mar 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.26 | - |
| 01 mar 2024 | 0.01 Dividendo | |||||
| 29 feb 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.04 | - |
| 28 feb 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.15 | - |
| 27 feb 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.24 | - |
| 26 feb 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.44 | - |
| 23 feb 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.44 | - |
| 22 feb 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.24 | - |
| 21 feb 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.45 | - |
| 20 feb 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.24 | - |
| 19 feb 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.35 | - |
| 16 feb 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.45 | - |
| 15 feb 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.75 | - |
| 14 feb 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.75 | - |
| 13 feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.45 | - |
| 12 feb 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.85 | - |
| 09 feb 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.45 | - |
| 08 feb 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.25 | - |
| *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.