BNY Mellon Long-Term Global Eq X Acc (0P0000S1VS.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:
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 | 468.10 | 468.10 | 468.10 | 468.10 | 468.10 | - |
| 02 jul 2024 | 465.69 | 465.69 | 465.69 | 465.69 | 465.69 | - |
| 01 jul 2024 | 468.19 | 468.19 | 468.19 | 468.19 | 468.19 | - |
| 01 jul 2024 | 0.048247 Dividendo | |||||
| 28 jun 2024 | 471.14 | 471.14 | 471.14 | 471.14 | 471.09 | - |
| 27 jun 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.45 | - |
| 26 jun 2024 | 473.33 | 473.33 | 473.33 | 473.33 | 473.28 | - |
| 25 jun 2024 | 471.49 | 471.49 | 471.49 | 471.49 | 471.44 | - |
| 24 jun 2024 | 474.22 | 474.22 | 474.22 | 474.22 | 474.17 | - |
| 21 jun 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 473.45 | - |
| 20 jun 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.30 | - |
| 19 jun 2024 | 470.65 | 470.65 | 470.65 | 470.65 | 470.60 | - |
| 18 jun 2024 | 471.15 | 471.15 | 471.15 | 471.15 | 471.10 | - |
| 17 jun 2024 | 468.16 | 468.16 | 468.16 | 468.16 | 468.11 | - |
| 14 jun 2024 | 467.17 | 467.17 | 467.17 | 467.17 | 467.12 | - |
| 13 jun 2024 | 467.66 | 467.66 | 467.66 | 467.66 | 467.61 | - |
| 12 jun 2024 | 464.01 | 464.01 | 464.01 | 464.01 | 463.96 | - |
| 11 jun 2024 | 464.28 | 464.28 | 464.28 | 464.28 | 464.23 | - |
| 10 jun 2024 | 465.66 | 465.66 | 465.66 | 465.66 | 465.61 | - |
| 07 jun 2024 | 464.29 | 464.29 | 464.29 | 464.29 | 464.24 | - |
| 06 jun 2024 | 465.42 | 465.42 | 465.42 | 465.42 | 465.37 | - |
| 05 jun 2024 | 459.11 | 459.11 | 459.11 | 459.11 | 459.06 | - |
| 04 jun 2024 | 458.22 | 458.22 | 458.22 | 458.22 | 458.17 | - |
| 03 jun 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 458.95 | - |
| 31 may 2024 | 457.17 | 457.17 | 457.17 | 457.17 | 457.12 | - |
| 30 may 2024 | 457.41 | 457.41 | 457.41 | 457.41 | 457.36 | - |
| 29 may 2024 | 459.49 | 459.49 | 459.49 | 459.49 | 459.44 | - |
| 28 may 2024 | 463.37 | 463.37 | 463.37 | 463.37 | 463.32 | - |
| 24 may 2024 | 463.04 | 463.04 | 463.04 | 463.04 | 462.99 | - |
| 23 may 2024 | 467.39 | 467.39 | 467.39 | 467.39 | 467.34 | - |
| 22 may 2024 | 465.27 | 465.27 | 465.27 | 465.27 | 465.22 | - |
| 21 may 2024 | 466.27 | 466.27 | 466.27 | 466.27 | 466.22 | - |
| 20 may 2024 | 467.90 | 467.90 | 467.90 | 467.90 | 467.85 | - |
| 17 may 2024 | 468.78 | 468.78 | 468.78 | 468.78 | 468.73 | - |
| 16 may 2024 | 470.36 | 470.36 | 470.36 | 470.36 | 470.31 | - |
| 15 may 2024 | 466.55 | 466.55 | 466.55 | 466.55 | 466.50 | - |
| 14 may 2024 | 466.13 | 466.13 | 466.13 | 466.13 | 466.08 | - |
| 13 may 2024 | 468.23 | 468.23 | 468.23 | 468.23 | 468.18 | - |
| 10 may 2024 | 465.47 | 465.47 | 465.47 | 465.47 | 465.42 | - |
| 09 may 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 463.95 | - |
| 08 may 2024 | 463.10 | 463.10 | 463.10 | 463.10 | 463.05 | - |
| 07 may 2024 | 459.58 | 459.58 | 459.58 | 459.58 | 459.53 | - |
| 03 may 2024 | 452.94 | 452.94 | 452.94 | 452.94 | 452.89 | - |
| 02 may 2024 | 452.60 | 452.60 | 452.60 | 452.60 | 452.55 | - |
| 01 may 2024 | 452.93 | 452.93 | 452.93 | 452.93 | 452.88 | - |
| 30 abr 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.46 | - |
| 29 abr 2024 | 458.33 | 458.33 | 458.33 | 458.33 | 458.28 | - |
| 26 abr 2024 | 455.59 | 455.59 | 455.59 | 455.59 | 455.54 | - |
| 25 abr 2024 | 455.36 | 455.36 | 455.36 | 455.36 | 455.31 | - |
| 24 abr 2024 | 460.70 | 460.70 | 460.70 | 460.70 | 460.65 | - |
| 23 abr 2024 | 458.22 | 458.22 | 458.22 | 458.22 | 458.17 | - |
| 22 abr 2024 | 454.50 | 454.50 | 454.50 | 454.50 | 454.45 | - |
| 19 abr 2024 | 450.89 | 450.89 | 450.89 | 450.89 | 450.84 | - |
| 18 abr 2024 | 453.48 | 453.48 | 453.48 | 453.48 | 453.43 | - |
| 17 abr 2024 | 456.62 | 456.62 | 456.62 | 456.62 | 456.57 | - |
| 16 abr 2024 | 456.52 | 456.52 | 456.52 | 456.52 | 456.47 | - |
| 15 abr 2024 | 460.74 | 460.74 | 460.74 | 460.74 | 460.69 | - |
| 12 abr 2024 | 466.43 | 466.43 | 466.43 | 466.43 | 466.38 | - |
| 11 abr 2024 | 463.74 | 463.74 | 463.74 | 463.74 | 463.69 | - |
| 10 abr 2024 | 463.56 | 463.56 | 463.56 | 463.56 | 463.51 | - |
| 09 abr 2024 | 462.34 | 462.34 | 462.34 | 462.34 | 462.29 | - |
| 08 abr 2024 | 463.50 | 463.50 | 463.50 | 463.50 | 463.45 | - |
| 05 abr 2024 | 459.29 | 459.29 | 459.29 | 459.29 | 459.24 | - |
| 04 abr 2024 | 464.89 | 464.89 | 464.89 | 464.89 | 464.84 | - |
| 03 abr 2024 | 466.49 | 466.49 | 466.49 | 466.49 | 466.44 | - |
| 02 abr 2024 | 471.03 | 471.03 | 471.03 | 471.03 | 470.98 | - |
| 28 mar 2024 | 471.07 | 471.07 | 471.07 | 471.07 | 471.02 | - |
| 27 mar 2024 | 469.30 | 469.30 | 469.30 | 469.30 | 469.25 | - |
| 26 mar 2024 | 468.78 | 468.78 | 468.78 | 468.78 | 468.73 | - |
| 25 mar 2024 | 470.54 | 470.54 | 470.54 | 470.54 | 470.49 | - |
| 22 mar 2024 | 474.45 | 474.45 | 474.45 | 474.45 | 474.40 | - |
| 21 mar 2024 | 468.87 | 468.87 | 468.87 | 468.87 | 468.82 | - |
| 20 mar 2024 | 466.46 | 466.46 | 466.46 | 466.46 | 466.41 | - |
| 19 mar 2024 | 465.24 | 465.24 | 465.24 | 465.24 | 465.19 | - |
| 18 mar 2024 | 464.06 | 464.06 | 464.06 | 464.06 | 464.01 | - |
| 15 mar 2024 | 468.03 | 468.03 | 468.03 | 468.03 | 467.98 | - |
| 14 mar 2024 | 467.46 | 467.46 | 467.46 | 467.46 | 467.41 | - |
| 13 mar 2024 | 467.50 | 467.50 | 467.50 | 467.50 | 467.45 | - |
| 12 mar 2024 | 462.04 | 462.04 | 462.04 | 462.04 | 461.99 | - |
| 11 mar 2024 | 461.22 | 461.22 | 461.22 | 461.22 | 461.17 | - |
| 08 mar 2024 | 466.47 | 466.47 | 466.47 | 466.47 | 466.42 | - |
| 07 mar 2024 | 462.06 | 462.06 | 462.06 | 462.06 | 462.01 | - |
| 06 mar 2024 | 459.53 | 459.53 | 459.53 | 459.53 | 459.48 | - |
| 05 mar 2024 | 465.01 | 465.01 | 465.01 | 465.01 | 464.96 | - |
| 04 mar 2024 | 464.93 | 464.93 | 464.93 | 464.93 | 464.88 | - |
| 01 mar 2024 | 461.93 | 461.93 | 461.93 | 461.93 | 461.88 | - |
| 29 feb 2024 | 461.39 | 461.39 | 461.39 | 461.39 | 461.34 | - |
| 28 feb 2024 | 461.33 | 461.33 | 461.33 | 461.33 | 461.28 | - |
| 27 feb 2024 | 461.61 | 461.61 | 461.61 | 461.61 | 461.56 | - |
| 26 feb 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 462.40 | - |
| 23 feb 2024 | 462.41 | 462.41 | 462.41 | 462.41 | 462.36 | - |
| 22 feb 2024 | 457.68 | 457.68 | 457.68 | 457.68 | 457.63 | - |
| 21 feb 2024 | 456.62 | 456.62 | 456.62 | 456.62 | 456.57 | - |
| 20 feb 2024 | 459.33 | 459.33 | 459.33 | 459.33 | 459.28 | - |
| 19 feb 2024 | 457.95 | 457.95 | 457.95 | 457.95 | 457.90 | - |
| 16 feb 2024 | 460.73 | 460.73 | 460.73 | 460.73 | 460.68 | - |
| 15 feb 2024 | 461.68 | 461.68 | 461.68 | 461.68 | 461.63 | - |
| 14 feb 2024 | 455.97 | 455.97 | 455.97 | 455.97 | 455.92 | - |
| 13 feb 2024 | 456.97 | 456.97 | 456.97 | 456.97 | 456.92 | - |
| *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.