Janus Henderson Instl APexJpn IdOpp ZAcc (0P000024H0.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 701.91 | 701.91 | 701.91 | 701.91 | 701.91 | - |
| 02 jul 2024 | 696.60 | 696.60 | 696.60 | 696.60 | 696.60 | - |
| 01 jul 2024 | 700.99 | 700.99 | 700.99 | 700.99 | 700.99 | - |
| 28 jun 2024 | 704.43 | 704.43 | 704.43 | 704.43 | 704.43 | - |
| 27 jun 2024 | 700.29 | 700.29 | 700.29 | 700.29 | 700.29 | - |
| 26 jun 2024 | 699.16 | 699.16 | 699.16 | 699.16 | 699.16 | - |
| 25 jun 2024 | 700.27 | 700.27 | 700.27 | 700.27 | 700.27 | - |
| 24 jun 2024 | 697.84 | 697.84 | 697.84 | 697.84 | 697.84 | - |
| 21 jun 2024 | 703.64 | 703.64 | 703.64 | 703.64 | 703.64 | - |
| 20 jun 2024 | 707.90 | 707.90 | 707.90 | 707.90 | 707.90 | - |
| 19 jun 2024 | 703.61 | 703.61 | 703.61 | 703.61 | 703.61 | - |
| 18 jun 2024 | 693.33 | 693.33 | 693.33 | 693.33 | 693.33 | - |
| 17 jun 2024 | 690.44 | 690.44 | 690.44 | 690.44 | 690.44 | - |
| 14 jun 2024 | 688.79 | 688.79 | 688.79 | 688.79 | 688.79 | - |
| 13 jun 2024 | 686.09 | 686.09 | 686.09 | 686.09 | 686.09 | - |
| 12 jun 2024 | 681.37 | 681.37 | 681.37 | 681.37 | 681.37 | - |
| 11 jun 2024 | 676.70 | 676.70 | 676.70 | 676.70 | 676.70 | - |
| 10 jun 2024 | 686.30 | 686.30 | 686.30 | 686.30 | 686.30 | - |
| 07 jun 2024 | 684.87 | 684.87 | 684.87 | 684.87 | 684.87 | - |
| 06 jun 2024 | 682.44 | 682.44 | 682.44 | 682.44 | 682.44 | - |
| 05 jun 2024 | 675.82 | 675.82 | 675.82 | 675.82 | 675.82 | - |
| 04 jun 2024 | 671.61 | 671.61 | 671.61 | 671.61 | 671.61 | - |
| 03 jun 2024 | 679.62 | 679.62 | 679.62 | 679.62 | 679.62 | - |
| 31 may 2024 | 667.45 | 667.45 | 667.45 | 667.45 | 667.45 | - |
| 30 may 2024 | 669.90 | 669.90 | 669.90 | 669.90 | 669.90 | - |
| 29 may 2024 | 677.34 | 677.34 | 677.34 | 677.34 | 677.34 | - |
| 28 may 2024 | 690.44 | 690.44 | 690.44 | 690.44 | 690.44 | - |
| 24 may 2024 | 678.56 | 678.56 | 678.56 | 678.56 | 678.56 | - |
| 23 may 2024 | 688.71 | 688.71 | 688.71 | 688.71 | 688.71 | - |
| 22 may 2024 | 687.76 | 687.76 | 687.76 | 687.76 | 687.76 | - |
| 21 may 2024 | 684.49 | 684.49 | 684.49 | 684.49 | 684.49 | - |
| 20 may 2024 | 690.61 | 690.61 | 690.61 | 690.61 | 690.61 | - |
| 17 may 2024 | 692.02 | 692.02 | 692.02 | 692.02 | 692.02 | - |
| 16 may 2024 | 696.75 | 696.75 | 696.75 | 696.75 | 696.75 | - |
| 15 may 2024 | 687.60 | 687.60 | 687.60 | 687.60 | 687.60 | - |
| 14 may 2024 | 683.48 | 683.48 | 683.48 | 683.48 | 683.48 | - |
| 13 may 2024 | 684.12 | 684.12 | 684.12 | 684.12 | 684.12 | - |
| 10 may 2024 | 682.54 | 682.54 | 682.54 | 682.54 | 682.54 | - |
| 09 may 2024 | 680.04 | 680.04 | 680.04 | 680.04 | 680.04 | - |
| 08 may 2024 | 683.01 | 683.01 | 683.01 | 683.01 | 683.01 | - |
| 07 may 2024 | 681.57 | 681.57 | 681.57 | 681.57 | 681.57 | - |
| 03 may 2024 | 667.14 | 667.14 | 667.14 | 667.14 | 667.14 | - |
| 02 may 2024 | 664.74 | 664.74 | 664.74 | 664.74 | 664.74 | - |
| 01 may 2024 | 661.94 | 661.94 | 661.94 | 661.94 | 661.94 | - |
| 01 may 2024 | 0.071712 Dividendo | |||||
| 30 abr 2024 | 662.95 | 662.95 | 662.95 | 662.95 | 662.88 | - |
| 29 abr 2024 | 667.02 | 667.02 | 667.02 | 667.02 | 666.95 | - |
| 26 abr 2024 | 661.15 | 661.15 | 661.15 | 661.15 | 661.08 | - |
| 25 abr 2024 | 654.61 | 654.61 | 654.61 | 654.61 | 654.54 | - |
| 24 abr 2024 | 667.62 | 667.62 | 667.62 | 667.62 | 667.55 | - |
| 23 abr 2024 | 654.37 | 654.37 | 654.37 | 654.37 | 654.30 | - |
| 22 abr 2024 | 651.09 | 651.09 | 651.09 | 651.09 | 651.02 | - |
| 19 abr 2024 | 642.88 | 642.88 | 642.88 | 642.88 | 642.81 | - |
| 18 abr 2024 | 657.75 | 657.75 | 657.75 | 657.75 | 657.68 | - |
| 17 abr 2024 | 652.49 | 652.49 | 652.49 | 652.49 | 652.42 | - |
| 16 abr 2024 | 646.72 | 646.72 | 646.72 | 646.72 | 646.65 | - |
| 15 abr 2024 | 662.93 | 662.93 | 662.93 | 662.93 | 662.86 | - |
| 12 abr 2024 | 672.44 | 672.44 | 672.44 | 672.44 | 672.37 | - |
| 11 abr 2024 | 679.99 | 679.99 | 679.99 | 679.99 | 679.92 | - |
| 10 abr 2024 | 674.85 | 674.85 | 674.85 | 674.85 | 674.78 | - |
| 09 abr 2024 | 674.09 | 674.09 | 674.09 | 674.09 | 674.01 | - |
| 08 abr 2024 | 673.55 | 673.55 | 673.55 | 673.55 | 673.48 | - |
| 05 abr 2024 | 672.81 | 672.81 | 672.81 | 672.81 | 672.74 | - |
| 04 abr 2024 | 673.63 | 673.63 | 673.63 | 673.63 | 673.55 | - |
| 03 abr 2024 | 671.42 | 671.42 | 671.42 | 671.42 | 671.35 | - |
| 02 abr 2024 | 678.78 | 678.78 | 678.78 | 678.78 | 678.71 | - |
| 28 mar 2024 | 671.96 | 671.96 | 671.96 | 671.96 | 671.88 | - |
| 27 mar 2024 | 671.72 | 671.72 | 671.72 | 671.72 | 671.64 | - |
| 26 mar 2024 | 675.85 | 675.85 | 675.85 | 675.85 | 675.78 | - |
| 25 mar 2024 | 673.34 | 673.34 | 673.34 | 673.34 | 673.27 | - |
| 22 mar 2024 | 673.80 | 673.80 | 673.80 | 673.80 | 673.73 | - |
| 21 mar 2024 | 675.59 | 675.59 | 675.59 | 675.59 | 675.52 | - |
| 20 mar 2024 | 657.64 | 657.64 | 657.64 | 657.64 | 657.57 | - |
| 19 mar 2024 | 657.20 | 657.20 | 657.20 | 657.20 | 657.12 | - |
| 18 mar 2024 | 663.70 | 663.70 | 663.70 | 663.70 | 663.62 | - |
| 15 mar 2024 | 659.73 | 659.73 | 659.73 | 659.73 | 659.66 | - |
| 14 mar 2024 | 666.65 | 666.65 | 666.65 | 666.65 | 666.58 | - |
| 13 mar 2024 | 666.07 | 666.07 | 666.07 | 666.07 | 666.00 | - |
| 12 mar 2024 | 667.59 | 667.59 | 667.59 | 667.59 | 667.51 | - |
| 11 mar 2024 | 659.72 | 659.72 | 659.72 | 659.72 | 659.65 | - |
| 08 mar 2024 | 663.79 | 663.79 | 663.79 | 663.79 | 663.72 | - |
| 07 mar 2024 | 659.83 | 659.83 | 659.83 | 659.83 | 659.76 | - |
| 06 mar 2024 | 653.40 | 653.40 | 653.40 | 653.40 | 653.33 | - |
| 05 mar 2024 | 651.01 | 651.01 | 651.01 | 651.01 | 650.93 | - |
| 04 mar 2024 | 657.66 | 657.66 | 657.66 | 657.66 | 657.58 | - |
| 01 mar 2024 | 649.57 | 649.57 | 649.57 | 649.57 | 649.50 | - |
| 29 feb 2024 | 648.36 | 648.36 | 648.36 | 648.36 | 648.29 | - |
| 28 feb 2024 | 648.33 | 648.33 | 648.33 | 648.33 | 648.26 | - |
| 27 feb 2024 | 644.79 | 644.79 | 644.79 | 644.79 | 644.72 | - |
| 26 feb 2024 | 649.72 | 649.72 | 649.72 | 649.72 | 649.65 | - |
| 23 feb 2024 | 650.56 | 650.56 | 650.56 | 650.56 | 650.49 | - |
| 22 feb 2024 | 650.40 | 650.40 | 650.40 | 650.40 | 650.33 | - |
| 21 feb 2024 | 648.85 | 648.85 | 648.85 | 648.85 | 648.78 | - |
| 20 feb 2024 | 649.72 | 649.72 | 649.72 | 649.72 | 649.65 | - |
| 19 feb 2024 | 650.92 | 650.92 | 650.92 | 650.92 | 650.85 | - |
| 16 feb 2024 | 649.62 | 649.62 | 649.62 | 649.62 | 649.55 | - |
| 15 feb 2024 | 646.80 | 646.80 | 646.80 | 646.80 | 646.73 | - |
| 14 feb 2024 | 636.88 | 636.88 | 636.88 | 636.88 | 636.82 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| *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.