CT MM Lifestyle 6 B Inc (0P0000KLOQ.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:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| 05 jun 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 04 jun 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 03 jun 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| 31 may 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| 30 may 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 29 may 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
| 28 may 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 24 may 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
| 23 may 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 22 may 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
| 21 may 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
| 20 may 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
| 17 may 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| 16 may 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
| 15 may 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
| 14 may 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 13 may 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| 10 may 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
| 09 may 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| 08 may 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| 07 may 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 03 may 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 02 may 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| 01 may 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 30 abr 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| 29 abr 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| 26 abr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| 25 abr 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 24 abr 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 23 abr 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - |
| 22 abr 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| 19 abr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 18 abr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| 17 abr 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| 16 abr 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| 15 abr 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| 12 abr 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| 11 abr 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| 10 abr 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| 09 abr 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| 08 abr 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| 05 abr 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 04 abr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 03 abr 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 02 abr 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 02 abr 2024 | 0.008367 Dividendo | |||||
| 28 mar 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.39 | - |
| 27 mar 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.19 | - |
| 26 mar 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.69 | - |
| 25 mar 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.19 | - |
| 22 mar 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.19 | - |
| 21 mar 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.29 | - |
| 20 mar 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.29 | - |
| 19 mar 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.59 | - |
| 18 mar 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.59 | - |
| 15 mar 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 212.99 | - |
| 14 mar 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.89 | - |
| 13 mar 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.79 | - |
| 12 mar 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.19 | - |
| 11 mar 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.89 | - |
| 08 mar 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.99 | - |
| 07 mar 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.49 | - |
| 06 mar 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.79 | - |
| 05 mar 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.19 | - |
| 04 mar 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.59 | - |
| 01 mar 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.09 | - |
| 29 feb 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.59 | - |
| 28 feb 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.79 | - |
| 27 feb 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.79 | - |
| 26 feb 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.09 | - |
| 23 feb 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.79 | - |
| 22 feb 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.09 | - |
| 21 feb 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.29 | - |
| 20 feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.59 | - |
| 19 feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.99 | - |
| 16 feb 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.19 | - |
| 15 feb 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.69 | - |
| 14 feb 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.69 | - |
| 13 feb 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.39 | - |
| 12 feb 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.69 | - |
| 09 feb 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.99 | - |
| 08 feb 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.89 | - |
| 07 feb 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.19 | - |
| 06 feb 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.49 | - |
| 05 feb 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.89 | - |
| 02 feb 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.69 | - |
| 01 feb 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.79 | - |
| 31 ene 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.99 | - |
| 30 ene 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.89 | - |
| 29 ene 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.09 | - |
| 26 ene 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.09 | - |
| 25 ene 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.59 | - |
| 24 ene 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.09 | - |
| 23 ene 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.29 | - |
| 22 ene 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - |
| 19 ene 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.69 | - |
| 18 ene 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.29 | - |
| 17 ene 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.39 | - |
| 16 ene 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.49 | - |
| *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.