Aegon Sustainable Diversified Growth Fund (0P0000PUD3.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:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | - |
| 20 jun 2024 | 174.03 | 174.03 | 174.03 | 174.03 | 174.03 | - |
| 19 jun 2024 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | - |
| 18 jun 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 173.14 | - |
| 17 jun 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | - |
| 14 jun 2024 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | - |
| 13 jun 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | - |
| 12 jun 2024 | 171.47 | 171.47 | 171.47 | 171.47 | 171.47 | - |
| 11 jun 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
| 10 jun 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
| 07 jun 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 06 jun 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 173.09 | - |
| 05 jun 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
| 04 jun 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
| 03 jun 2024 | 172.23 | 172.23 | 172.23 | 172.23 | 172.23 | - |
| 31 may 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
| 30 may 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | - |
| 29 may 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - |
| 28 may 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | - |
| 24 may 2024 | 171.62 | 171.62 | 171.62 | 171.62 | 171.62 | - |
| 23 may 2024 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
| 22 may 2024 | 173.17 | 173.17 | 173.17 | 173.17 | 173.17 | - |
| 21 may 2024 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | - |
| 20 may 2024 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | - |
| 17 may 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| 16 may 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
| 15 may 2024 | 173.33 | 173.33 | 173.33 | 173.33 | 173.33 | - |
| 14 may 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
| 13 may 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - |
| 10 may 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| 09 may 2024 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | - |
| 08 may 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | - |
| 07 may 2024 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | - |
| 03 may 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 170.26 | - |
| 02 may 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
| 01 may 2024 | 169.69 | 169.69 | 169.69 | 169.69 | 169.69 | - |
| 01 may 2024 | 0.017383 Dividendo | |||||
| 30 abr 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.34 | - |
| 29 abr 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 169.79 | - |
| 26 abr 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.14 | - |
| 25 abr 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.66 | - |
| 24 abr 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.14 | - |
| 23 abr 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 168.23 | - |
| 22 abr 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.18 | - |
| 19 abr 2024 | 166.57 | 166.57 | 166.57 | 166.57 | 166.55 | - |
| 18 abr 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 167.14 | - |
| 17 abr 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 167.17 | - |
| 16 abr 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.42 | - |
| 15 abr 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.63 | - |
| 12 abr 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 169.33 | - |
| 11 abr 2024 | 168.57 | 168.57 | 168.57 | 168.57 | 168.56 | - |
| 10 abr 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.47 | - |
| 09 abr 2024 | 169.24 | 169.24 | 169.24 | 169.24 | 169.22 | - |
| 08 abr 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 169.16 | - |
| 05 abr 2024 | 168.89 | 168.89 | 168.89 | 168.89 | 168.87 | - |
| 04 abr 2024 | 169.59 | 169.59 | 169.59 | 169.59 | 169.57 | - |
| 03 abr 2024 | 169.29 | 169.29 | 169.29 | 169.29 | 169.27 | - |
| 02 abr 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.08 | - |
| 28 mar 2024 | 170.04 | 170.04 | 170.04 | 170.04 | 170.03 | - |
| 27 mar 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 169.66 | - |
| 26 mar 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.48 | - |
| 25 mar 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 169.52 | - |
| 22 mar 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.80 | - |
| 21 mar 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 169.16 | - |
| 20 mar 2024 | 168.34 | 168.34 | 168.34 | 168.34 | 168.33 | - |
| 19 mar 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.13 | - |
| 18 mar 2024 | 168.09 | 168.09 | 168.09 | 168.09 | 168.07 | - |
| 15 mar 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 168.04 | - |
| 14 mar 2024 | 168.81 | 168.81 | 168.81 | 168.81 | 168.79 | - |
| 13 mar 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.76 | - |
| 12 mar 2024 | 168.59 | 168.59 | 168.59 | 168.59 | 168.57 | - |
| 11 mar 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 168.80 | - |
| 08 mar 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 169.30 | - |
| 07 mar 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.92 | - |
| 06 mar 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 168.30 | - |
| 05 mar 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.16 | - |
| 04 mar 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.10 | - |
| 01 mar 2024 | 167.52 | 167.52 | 167.52 | 167.52 | 167.51 | - |
| 29 feb 2024 | 167.03 | 167.03 | 167.03 | 167.03 | 167.01 | - |
| 28 feb 2024 | 166.87 | 166.87 | 166.87 | 166.87 | 166.85 | - |
| 27 feb 2024 | 166.48 | 166.48 | 166.48 | 166.48 | 166.46 | - |
| 26 feb 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.60 | - |
| 23 feb 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.58 | - |
| 22 feb 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.22 | - |
| 21 feb 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.48 | - |
| 20 feb 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.38 | - |
| 19 feb 2024 | 165.24 | 165.24 | 165.24 | 165.24 | 165.23 | - |
| 16 feb 2024 | 165.49 | 165.49 | 165.49 | 165.49 | 165.47 | - |
| 15 feb 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.10 | - |
| 14 feb 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.40 | - |
| 13 feb 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.97 | - |
| 12 feb 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 165.26 | - |
| 09 feb 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 164.80 | - |
| 08 feb 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.97 | - |
| 07 feb 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 164.71 | - |
| 06 feb 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.46 | - |
| 05 feb 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.36 | - |
| 02 feb 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 165.83 | - |
| 01 feb 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.72 | - |
| 01 feb 2024 | 0.016236 Dividendo | |||||
| *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.