Denker Global Financial A GBP (0P0000NGP8.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 | - | - | - | - | - | - |
| 27 jun 2024 | 277.47 | 277.47 | 277.47 | 277.47 | 277.47 | - |
| 26 jun 2024 | 277.14 | 277.14 | 277.14 | 277.14 | 277.14 | - |
| 25 jun 2024 | 277.93 | 277.93 | 277.93 | 277.93 | 277.93 | - |
| 24 jun 2024 | 279.27 | 279.27 | 279.27 | 279.27 | 279.27 | - |
| 21 jun 2024 | 277.12 | 277.12 | 277.12 | 277.12 | 277.12 | - |
| 20 jun 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
| 19 jun 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
| 18 jun 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 17 jun 2024 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | - |
| 14 jun 2024 | 270.53 | 270.53 | 270.53 | 270.53 | 270.53 | - |
| 13 jun 2024 | 270.93 | 270.93 | 270.93 | 270.93 | 270.93 | - |
| 12 jun 2024 | 272.53 | 272.53 | 272.53 | 272.53 | 272.53 | - |
| 11 jun 2024 | 271.98 | 271.98 | 271.98 | 271.98 | 271.98 | - |
| 10 jun 2024 | 274.78 | 274.78 | 274.78 | 274.78 | 274.78 | - |
| 07 jun 2024 | 276.83 | 276.83 | 276.83 | 276.83 | 276.83 | - |
| 06 jun 2024 | 276.06 | 276.06 | 276.06 | 276.06 | 276.06 | - |
| 05 jun 2024 | 274.28 | 274.28 | 274.28 | 274.28 | 274.28 | - |
| 04 jun 2024 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 278.78 | 278.78 | 278.78 | 278.78 | 278.78 | - |
| 30 may 2024 | 275.96 | 275.96 | 275.96 | 275.96 | 275.96 | - |
| 29 may 2024 | 274.69 | 274.69 | 274.69 | 274.69 | 274.69 | - |
| 28 may 2024 | 277.31 | 277.31 | 277.31 | 277.31 | 277.31 | - |
| 24 may 2024 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | - |
| 23 may 2024 | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | - |
| 22 may 2024 | 279.63 | 279.63 | 279.63 | 279.63 | 279.63 | - |
| 21 may 2024 | 281.38 | 281.38 | 281.38 | 281.38 | 281.38 | - |
| 20 may 2024 | 280.79 | 280.79 | 280.79 | 280.79 | 280.79 | - |
| 17 may 2024 | 282.88 | 282.88 | 282.88 | 282.88 | 282.88 | - |
| 16 may 2024 | 281.27 | 281.27 | 281.27 | 281.27 | 281.27 | - |
| 15 may 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 14 may 2024 | 281.36 | 281.36 | 281.36 | 281.36 | 281.36 | - |
| 13 may 2024 | 281.84 | 281.84 | 281.84 | 281.84 | 281.84 | - |
| 10 may 2024 | 283.52 | 283.52 | 283.52 | 283.52 | 283.52 | - |
| 09 may 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| 08 may 2024 | 280.87 | 280.87 | 280.87 | 280.87 | 280.87 | - |
| 07 may 2024 | 279.01 | 279.01 | 279.01 | 279.01 | 279.01 | - |
| 03 may 2024 | 275.78 | 275.78 | 275.78 | 275.78 | 275.78 | - |
| 02 may 2024 | 277.16 | 277.16 | 277.16 | 277.16 | 277.16 | - |
| 01 may 2024 | 276.31 | 276.31 | 276.31 | 276.31 | 276.31 | - |
| 01 may 2024 | 0.028799 Dividendo | |||||
| 30 abr 2024 | 278.06 | 278.06 | 278.06 | 278.06 | 278.03 | - |
| 29 abr 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.57 | - |
| 26 abr 2024 | 278.91 | 278.91 | 278.91 | 278.91 | 278.88 | - |
| 25 abr 2024 | 276.94 | 276.94 | 276.94 | 276.94 | 276.91 | - |
| 24 abr 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.87 | - |
| 23 abr 2024 | 278.92 | 278.92 | 278.92 | 278.92 | 278.89 | - |
| 22 abr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.57 | - |
| 19 abr 2024 | 271.85 | 271.85 | 271.85 | 271.85 | 271.82 | - |
| 18 abr 2024 | 269.17 | 269.17 | 269.17 | 269.17 | 269.14 | - |
| 17 abr 2024 | 266.38 | 266.38 | 266.38 | 266.38 | 266.35 | - |
| 16 abr 2024 | 266.59 | 266.59 | 266.59 | 266.59 | 266.56 | - |
| 15 abr 2024 | 270.29 | 270.29 | 270.29 | 270.29 | 270.26 | - |
| 12 abr 2024 | 271.52 | 271.52 | 271.52 | 271.52 | 271.49 | - |
| 11 abr 2024 | 274.41 | 274.41 | 274.41 | 274.41 | 274.38 | - |
| 10 abr 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.87 | - |
| 09 abr 2024 | 276.29 | 276.29 | 276.29 | 276.29 | 276.26 | - |
| 08 abr 2024 | 279.24 | 279.24 | 279.24 | 279.24 | 279.21 | - |
| 05 abr 2024 | 277.27 | 277.27 | 277.27 | 277.27 | 277.24 | - |
| 04 abr 2024 | 276.27 | 276.27 | 276.27 | 276.27 | 276.24 | - |
| 03 abr 2024 | 277.03 | 277.03 | 277.03 | 277.03 | 277.00 | - |
| 02 abr 2024 | 277.17 | 277.17 | 277.17 | 277.17 | 277.14 | - |
| 28 mar 2024 | 277.95 | 277.95 | 277.95 | 277.95 | 277.92 | - |
| 27 mar 2024 | 276.56 | 276.56 | 276.56 | 276.56 | 276.53 | - |
| 26 mar 2024 | 275.61 | 275.61 | 275.61 | 275.61 | 275.58 | - |
| 25 mar 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 273.87 | - |
| 22 mar 2024 | 274.70 | 274.70 | 274.70 | 274.70 | 274.67 | - |
| 21 mar 2024 | 276.59 | 276.59 | 276.59 | 276.59 | 276.56 | - |
| 20 mar 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.77 | - |
| 19 mar 2024 | 270.26 | 270.26 | 270.26 | 270.26 | 270.23 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 269.12 | 269.12 | 269.12 | 269.12 | 269.09 | - |
| 14 mar 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 269.57 | - |
| 13 mar 2024 | 271.44 | 271.44 | 271.44 | 271.44 | 271.41 | - |
| 12 mar 2024 | 271.72 | 271.72 | 271.72 | 271.72 | 271.69 | - |
| 11 mar 2024 | 269.14 | 269.14 | 269.14 | 269.14 | 269.11 | - |
| 08 mar 2024 | 267.82 | 267.82 | 267.82 | 267.82 | 267.79 | - |
| 07 mar 2024 | 269.05 | 269.05 | 269.05 | 269.05 | 269.02 | - |
| 06 mar 2024 | 269.56 | 269.56 | 269.56 | 269.56 | 269.53 | - |
| 05 mar 2024 | 267.88 | 267.88 | 267.88 | 267.88 | 267.85 | - |
| 04 mar 2024 | 267.53 | 267.53 | 267.53 | 267.53 | 267.50 | - |
| 01 mar 2024 | 266.84 | 266.84 | 266.84 | 266.84 | 266.81 | - |
| 29 feb 2024 | 264.64 | 264.64 | 264.64 | 264.64 | 264.61 | - |
| 28 feb 2024 | 264.11 | 264.11 | 264.11 | 264.11 | 264.08 | - |
| 27 feb 2024 | 263.96 | 263.96 | 263.96 | 263.96 | 263.93 | - |
| 26 feb 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.62 | - |
| 23 feb 2024 | 265.12 | 265.12 | 265.12 | 265.12 | 265.09 | - |
| 22 feb 2024 | 264.54 | 264.54 | 264.54 | 264.54 | 264.51 | - |
| 21 feb 2024 | 261.67 | 261.67 | 261.67 | 261.67 | 261.64 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 262.17 | - |
| 16 feb 2024 | 261.87 | 261.87 | 261.87 | 261.87 | 261.84 | - |
| 15 feb 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.87 | - |
| 14 feb 2024 | 258.16 | 258.16 | 258.16 | 258.16 | 258.13 | - |
| 13 feb 2024 | 255.85 | 255.85 | 255.85 | 255.85 | 255.82 | - |
| 12 feb 2024 | 258.08 | 258.08 | 258.08 | 258.08 | 258.05 | - |
| 09 feb 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.52 | - |
| 08 feb 2024 | 256.82 | 256.82 | 256.82 | 256.82 | 256.79 | - |
| 07 feb 2024 | 257.83 | 257.83 | 257.83 | 257.83 | 257.80 | - |
| *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.