Russell Investment Company II plc - Russell Investments U.S. Quant Fund (0P000019ZC.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:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 6,953.00 | 6,953.00 | 6,953.00 | 6,953.00 | 6,953.00 | - |
| 29 may 2024 | 6,999.00 | 6,999.00 | 6,999.00 | 6,999.00 | 6,999.00 | - |
| 28 may 2024 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | - |
| 24 may 2024 | 7,045.00 | 7,045.00 | 7,045.00 | 7,045.00 | 7,045.00 | - |
| 23 may 2024 | 7,012.00 | 7,012.00 | 7,012.00 | 7,012.00 | 7,012.00 | - |
| 22 may 2024 | 7,049.00 | 7,049.00 | 7,049.00 | 7,049.00 | 7,049.00 | - |
| 21 may 2024 | 7,076.00 | 7,076.00 | 7,076.00 | 7,076.00 | 7,076.00 | - |
| 20 may 2024 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | - |
| 17 may 2024 | 7,069.00 | 7,069.00 | 7,069.00 | 7,069.00 | 7,069.00 | - |
| 16 may 2024 | 7,077.00 | 7,077.00 | 7,077.00 | 7,077.00 | 7,077.00 | - |
| 15 may 2024 | 7,107.00 | 7,107.00 | 7,107.00 | 7,107.00 | 7,107.00 | - |
| 14 may 2024 | 7,056.00 | 7,056.00 | 7,056.00 | 7,056.00 | 7,056.00 | - |
| 13 may 2024 | 7,038.00 | 7,038.00 | 7,038.00 | 7,038.00 | 7,038.00 | - |
| 10 may 2024 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | - |
| 09 may 2024 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | - |
| 08 may 2024 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | - |
| 07 may 2024 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | - |
| 03 may 2024 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | - |
| 02 may 2024 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | - |
| 01 may 2024 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - |
| 30 abr 2024 | 6,788.00 | 6,788.00 | 6,788.00 | 6,788.00 | 6,788.00 | - |
| 29 abr 2024 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | - |
| 26 abr 2024 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | - |
| 25 abr 2024 | 6,843.00 | 6,843.00 | 6,843.00 | 6,843.00 | 6,843.00 | - |
| 24 abr 2024 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | - |
| 23 abr 2024 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | - |
| 22 abr 2024 | 6,893.00 | 6,893.00 | 6,893.00 | 6,893.00 | 6,893.00 | - |
| 19 abr 2024 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | - |
| 18 abr 2024 | 6,823.00 | 6,823.00 | 6,823.00 | 6,823.00 | 6,823.00 | - |
| 17 abr 2024 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | - |
| 16 abr 2024 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | 6,887.00 | - |
| 15 abr 2024 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | - |
| 12 abr 2024 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | - |
| 11 abr 2024 | 7,041.00 | 7,041.00 | 7,041.00 | 7,041.00 | 7,041.00 | - |
| 10 abr 2024 | 6,967.00 | 6,967.00 | 6,967.00 | 6,967.00 | 6,967.00 | - |
| 09 abr 2024 | 6,971.00 | 6,971.00 | 6,971.00 | 6,971.00 | 6,971.00 | - |
| 08 abr 2024 | 6,988.00 | 6,988.00 | 6,988.00 | 6,988.00 | 6,988.00 | - |
| 05 abr 2024 | 7,013.00 | 7,013.00 | 7,013.00 | 7,013.00 | 7,013.00 | - |
| 04 abr 2024 | 6,905.00 | 6,905.00 | 6,905.00 | 6,905.00 | 6,905.00 | - |
| 03 abr 2024 | 7,016.00 | 7,016.00 | 7,016.00 | 7,016.00 | 7,016.00 | - |
| 02 abr 2024 | 7,029.00 | 7,029.00 | 7,029.00 | 7,029.00 | 7,029.00 | - |
| 28 mar 2024 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | - |
| 27 mar 2024 | 7,049.00 | 7,049.00 | 7,049.00 | 7,049.00 | 7,049.00 | - |
| 26 mar 2024 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | 6,992.00 | - |
| 25 mar 2024 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | - |
| 22 mar 2024 | 7,048.00 | 7,048.00 | 7,048.00 | 7,048.00 | 7,048.00 | - |
| 21 mar 2024 | 7,024.00 | 7,024.00 | 7,024.00 | 7,024.00 | 7,024.00 | - |
| 20 mar 2024 | 6,974.00 | 6,974.00 | 6,974.00 | 6,974.00 | 6,974.00 | - |
| 19 mar 2024 | 6,904.00 | 6,904.00 | 6,904.00 | 6,904.00 | 6,904.00 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 6,806.00 | 6,806.00 | 6,806.00 | 6,806.00 | 6,806.00 | - |
| 14 mar 2024 | 6,845.00 | 6,845.00 | 6,845.00 | 6,845.00 | 6,845.00 | - |
| 13 mar 2024 | 6,838.00 | 6,838.00 | 6,838.00 | 6,838.00 | 6,838.00 | - |
| 12 mar 2024 | 6,847.00 | 6,847.00 | 6,847.00 | 6,847.00 | 6,847.00 | - |
| 11 mar 2024 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | - |
| 08 mar 2024 | 6,726.00 | 6,726.00 | 6,726.00 | 6,726.00 | 6,726.00 | - |
| 07 mar 2024 | 6,814.00 | 6,814.00 | 6,814.00 | 6,814.00 | 6,814.00 | - |
| 06 mar 2024 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | - |
| 05 mar 2024 | 6,732.00 | 6,732.00 | 6,732.00 | 6,732.00 | 6,732.00 | - |
| 04 mar 2024 | 6,819.00 | 6,819.00 | 6,819.00 | 6,819.00 | 6,819.00 | - |
| 01 mar 2024 | 6,841.00 | 6,841.00 | 6,841.00 | 6,841.00 | 6,841.00 | - |
| 29 feb 2024 | 6,793.00 | 6,793.00 | 6,793.00 | 6,793.00 | 6,793.00 | - |
| 28 feb 2024 | 6,757.00 | 6,757.00 | 6,757.00 | 6,757.00 | 6,757.00 | - |
| 27 feb 2024 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | - |
| 26 feb 2024 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | - |
| 23 feb 2024 | 6,763.00 | 6,763.00 | 6,763.00 | 6,763.00 | 6,763.00 | - |
| 22 feb 2024 | 6,784.00 | 6,784.00 | 6,784.00 | 6,784.00 | 6,784.00 | - |
| 21 feb 2024 | 6,655.00 | 6,655.00 | 6,655.00 | 6,655.00 | 6,655.00 | - |
| 20 feb 2024 | 6,628.00 | 6,628.00 | 6,628.00 | 6,628.00 | 6,628.00 | - |
| 19 feb 2024 | 6,709.00 | 6,709.00 | 6,709.00 | 6,709.00 | 6,709.00 | - |
| 16 feb 2024 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | - |
| 15 feb 2024 | 6,756.00 | 6,756.00 | 6,756.00 | 6,756.00 | 6,756.00 | - |
| 14 feb 2024 | 6,733.00 | 6,733.00 | 6,733.00 | 6,733.00 | 6,733.00 | - |
| 13 feb 2024 | 6,632.00 | 6,632.00 | 6,632.00 | 6,632.00 | 6,632.00 | - |
| 12 feb 2024 | 6,709.00 | 6,709.00 | 6,709.00 | 6,709.00 | 6,709.00 | - |
| 09 feb 2024 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | - |
| 08 feb 2024 | 6,673.00 | 6,673.00 | 6,673.00 | 6,673.00 | 6,673.00 | - |
| 07 feb 2024 | 6,657.00 | 6,657.00 | 6,657.00 | 6,657.00 | 6,657.00 | - |
| 06 feb 2024 | 6,635.00 | 6,635.00 | 6,635.00 | 6,635.00 | 6,635.00 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 6,597.00 | 6,597.00 | 6,597.00 | 6,597.00 | 6,597.00 | - |
| 01 feb 2024 | 6,516.00 | 6,516.00 | 6,516.00 | 6,516.00 | 6,516.00 | - |
| 31 ene 2024 | 6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | - |
| 30 ene 2024 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | - |
| 29 ene 2024 | 6,534.00 | 6,534.00 | 6,534.00 | 6,534.00 | 6,534.00 | - |
| 26 ene 2024 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | - |
| 25 ene 2024 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | - |
| 24 ene 2024 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - |
| 23 ene 2024 | 6,467.00 | 6,467.00 | 6,467.00 | 6,467.00 | 6,467.00 | - |
| 22 ene 2024 | 6,431.00 | 6,431.00 | 6,431.00 | 6,431.00 | 6,431.00 | - |
| 19 ene 2024 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | - |
| 18 ene 2024 | 6,356.00 | 6,356.00 | 6,356.00 | 6,356.00 | 6,356.00 | - |
| 17 ene 2024 | 6,312.00 | 6,312.00 | 6,312.00 | 6,312.00 | 6,312.00 | - |
| 16 ene 2024 | 6,348.00 | 6,348.00 | 6,348.00 | 6,348.00 | 6,348.00 | - |
| 15 ene 2024 | 6,331.00 | 6,331.00 | 6,331.00 | 6,331.00 | 6,331.00 | - |
| 12 ene 2024 | 6,317.00 | 6,317.00 | 6,317.00 | 6,317.00 | 6,317.00 | - |
| 11 ene 2024 | 6,341.00 | 6,341.00 | 6,341.00 | 6,341.00 | 6,341.00 | - |
| 10 ene 2024 | 6,326.00 | 6,326.00 | 6,326.00 | 6,326.00 | 6,326.00 | - |
| 09 ene 2024 | 6,305.00 | 6,305.00 | 6,305.00 | 6,305.00 | 6,305.00 | - |
| *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.