Denker Global Financial C GBP (0P0000NGP9.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 | 405.66 | 405.66 | 405.66 | 405.66 | 405.66 | - |
| 26 jun 2024 | 405.18 | 405.18 | 405.18 | 405.18 | 405.18 | - |
| 25 jun 2024 | 406.34 | 406.34 | 406.34 | 406.34 | 406.34 | - |
| 24 jun 2024 | 408.29 | 408.29 | 408.29 | 408.29 | 408.29 | - |
| 21 jun 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | - |
| 20 jun 2024 | 406.57 | 406.57 | 406.57 | 406.57 | 406.57 | - |
| 19 jun 2024 | 402.18 | 402.18 | 402.18 | 402.18 | 402.18 | - |
| 18 jun 2024 | 402.03 | 402.03 | 402.03 | 402.03 | 402.03 | - |
| 17 jun 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | - |
| 14 jun 2024 | 395.48 | 395.48 | 395.48 | 395.48 | 395.48 | - |
| 13 jun 2024 | 396.07 | 396.07 | 396.07 | 396.07 | 396.07 | - |
| 12 jun 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
| 11 jun 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | - |
| 10 jun 2024 | 401.68 | 401.68 | 401.68 | 401.68 | 401.68 | - |
| 07 jun 2024 | 404.68 | 404.68 | 404.68 | 404.68 | 404.68 | - |
| 06 jun 2024 | 403.54 | 403.54 | 403.54 | 403.54 | 403.54 | - |
| 05 jun 2024 | 400.94 | 400.94 | 400.94 | 400.94 | 400.94 | - |
| 04 jun 2024 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 407.51 | 407.51 | 407.51 | 407.51 | 407.51 | - |
| 30 may 2024 | 403.38 | 403.38 | 403.38 | 403.38 | 403.38 | - |
| 29 may 2024 | 401.52 | 401.52 | 401.52 | 401.52 | 401.52 | - |
| 28 may 2024 | 405.34 | 405.34 | 405.34 | 405.34 | 405.34 | - |
| 24 may 2024 | 408.29 | 408.29 | 408.29 | 408.29 | 408.29 | - |
| 23 may 2024 | 407.30 | 407.30 | 407.30 | 407.30 | 407.30 | - |
| 22 may 2024 | 408.72 | 408.72 | 408.72 | 408.72 | 408.72 | - |
| 21 may 2024 | 411.28 | 411.28 | 411.28 | 411.28 | 411.28 | - |
| 20 may 2024 | 410.42 | 410.42 | 410.42 | 410.42 | 410.42 | - |
| 17 may 2024 | 413.46 | 413.46 | 413.46 | 413.46 | 413.46 | - |
| 16 may 2024 | 411.11 | 411.11 | 411.11 | 411.11 | 411.11 | - |
| 15 may 2024 | 407.78 | 407.78 | 407.78 | 407.78 | 407.78 | - |
| 14 may 2024 | 411.22 | 411.22 | 411.22 | 411.22 | 411.22 | - |
| 13 may 2024 | 411.93 | 411.93 | 411.93 | 411.93 | 411.93 | - |
| 10 may 2024 | 414.37 | 414.37 | 414.37 | 414.37 | 414.37 | - |
| 09 may 2024 | 410.39 | 410.39 | 410.39 | 410.39 | 410.39 | - |
| 08 may 2024 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | - |
| 07 may 2024 | 407.77 | 407.77 | 407.77 | 407.77 | 407.77 | - |
| 03 may 2024 | 403.04 | 403.04 | 403.04 | 403.04 | 403.04 | - |
| 02 may 2024 | 405.06 | 405.06 | 405.06 | 405.06 | 405.06 | - |
| 01 may 2024 | 403.82 | 403.82 | 403.82 | 403.82 | 403.82 | - |
| 01 may 2024 | 0.045344 Dividendo | |||||
| 30 abr 2024 | 406.69 | 406.69 | 406.69 | 406.69 | 406.64 | - |
| 29 abr 2024 | 407.48 | 407.48 | 407.48 | 407.48 | 407.43 | - |
| 26 abr 2024 | 407.92 | 407.92 | 407.92 | 407.92 | 407.87 | - |
| 25 abr 2024 | 405.03 | 405.03 | 405.03 | 405.03 | 404.98 | - |
| 24 abr 2024 | 406.44 | 406.44 | 406.44 | 406.44 | 406.39 | - |
| 23 abr 2024 | 407.93 | 407.93 | 407.93 | 407.93 | 407.88 | - |
| 22 abr 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 405.95 | - |
| 19 abr 2024 | 397.58 | 397.58 | 397.58 | 397.58 | 397.54 | - |
| 18 abr 2024 | 393.66 | 393.66 | 393.66 | 393.66 | 393.62 | - |
| 17 abr 2024 | 389.58 | 389.58 | 389.58 | 389.58 | 389.54 | - |
| 16 abr 2024 | 389.88 | 389.88 | 389.88 | 389.88 | 389.84 | - |
| 15 abr 2024 | 395.29 | 395.29 | 395.29 | 395.29 | 395.25 | - |
| 12 abr 2024 | 397.07 | 397.07 | 397.07 | 397.07 | 397.03 | - |
| 11 abr 2024 | 401.30 | 401.30 | 401.30 | 401.30 | 401.26 | - |
| 10 abr 2024 | 404.93 | 404.93 | 404.93 | 404.93 | 404.88 | - |
| 09 abr 2024 | 404.04 | 404.04 | 404.04 | 404.04 | 403.99 | - |
| 08 abr 2024 | 408.35 | 408.35 | 408.35 | 408.35 | 408.30 | - |
| 05 abr 2024 | 405.47 | 405.47 | 405.47 | 405.47 | 405.42 | - |
| 04 abr 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 403.95 | - |
| 03 abr 2024 | 405.11 | 405.11 | 405.11 | 405.11 | 405.06 | - |
| 02 abr 2024 | 405.31 | 405.31 | 405.31 | 405.31 | 405.26 | - |
| 28 mar 2024 | 406.43 | 406.43 | 406.43 | 406.43 | 406.38 | - |
| 27 mar 2024 | 404.41 | 404.41 | 404.41 | 404.41 | 404.36 | - |
| 26 mar 2024 | 403.01 | 403.01 | 403.01 | 403.01 | 402.97 | - |
| 25 mar 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.46 | - |
| 22 mar 2024 | 401.67 | 401.67 | 401.67 | 401.67 | 401.63 | - |
| 21 mar 2024 | 404.43 | 404.43 | 404.43 | 404.43 | 404.38 | - |
| 20 mar 2024 | 398.89 | 398.89 | 398.89 | 398.89 | 398.85 | - |
| 19 mar 2024 | 395.17 | 395.17 | 395.17 | 395.17 | 395.13 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 393.49 | 393.49 | 393.49 | 393.49 | 393.45 | - |
| 14 mar 2024 | 394.20 | 394.20 | 394.20 | 394.20 | 394.16 | - |
| 13 mar 2024 | 396.88 | 396.88 | 396.88 | 396.88 | 396.84 | - |
| 12 mar 2024 | 397.28 | 397.28 | 397.28 | 397.28 | 397.24 | - |
| 11 mar 2024 | 393.51 | 393.51 | 393.51 | 393.51 | 393.47 | - |
| 08 mar 2024 | 391.57 | 391.57 | 391.57 | 391.57 | 391.53 | - |
| 07 mar 2024 | 393.36 | 393.36 | 393.36 | 393.36 | 393.32 | - |
| 06 mar 2024 | 394.11 | 394.11 | 394.11 | 394.11 | 394.07 | - |
| 05 mar 2024 | 391.65 | 391.65 | 391.65 | 391.65 | 391.61 | - |
| 04 mar 2024 | 391.14 | 391.14 | 391.14 | 391.14 | 391.10 | - |
| 01 mar 2024 | 390.12 | 390.12 | 390.12 | 390.12 | 390.08 | - |
| 29 feb 2024 | 386.91 | 386.91 | 386.91 | 386.91 | 386.87 | - |
| 28 feb 2024 | 386.12 | 386.12 | 386.12 | 386.12 | 386.08 | - |
| 27 feb 2024 | 385.91 | 385.91 | 385.91 | 385.91 | 385.87 | - |
| 26 feb 2024 | 385.44 | 385.44 | 385.44 | 385.44 | 385.40 | - |
| 23 feb 2024 | 387.59 | 387.59 | 387.59 | 387.59 | 387.55 | - |
| 22 feb 2024 | 386.74 | 386.74 | 386.74 | 386.74 | 386.70 | - |
| 21 feb 2024 | 382.54 | 382.54 | 382.54 | 382.54 | 382.50 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 383.31 | 383.31 | 383.31 | 383.31 | 383.27 | - |
| 16 feb 2024 | 382.82 | 382.82 | 382.82 | 382.82 | 382.78 | - |
| 15 feb 2024 | 381.40 | 381.40 | 381.40 | 381.40 | 381.36 | - |
| 14 feb 2024 | 377.39 | 377.39 | 377.39 | 377.39 | 377.35 | - |
| 13 feb 2024 | 374.01 | 374.01 | 374.01 | 374.01 | 373.97 | - |
| 12 feb 2024 | 377.27 | 377.27 | 377.27 | 377.27 | 377.23 | - |
| 09 feb 2024 | 375.03 | 375.03 | 375.03 | 375.03 | 374.99 | - |
| 08 feb 2024 | 375.42 | 375.42 | 375.42 | 375.42 | 375.38 | - |
| 07 feb 2024 | 376.89 | 376.89 | 376.89 | 376.89 | 376.85 | - |
| *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.