SVS Saltus Multi Asset X Inc (0P0000V1ZX.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 19 jun 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 18 jun 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 17 jun 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 14 jun 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 13 jun 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 12 jun 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 11 jun 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 10 jun 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 07 jun 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 06 jun 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 05 jun 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 04 jun 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 03 jun 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 31 may 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 30 may 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 29 may 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 28 may 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 24 may 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 23 may 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 22 may 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 21 may 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| 20 may 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 17 may 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 16 may 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| 15 may 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 14 may 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 13 may 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 10 may 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 09 may 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 08 may 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 07 may 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 03 may 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 02 may 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 01 may 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 30 abr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| 29 abr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 26 abr 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 25 abr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 24 abr 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| 23 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 22 abr 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 19 abr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| 18 abr 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 17 abr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 16 abr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| 15 abr 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 12 abr 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 11 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 10 abr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 09 abr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
| 08 abr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 05 abr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 04 abr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
| 03 abr 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 02 abr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 28 mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 27 mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 26 mar 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 25 mar 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 22 mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 21 mar 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 20 mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 19 mar 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 18 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 15 mar 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| 14 mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 13 mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 12 mar 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 11 mar 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 08 mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| 07 mar 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| 06 mar 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| 05 mar 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 04 mar 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| 01 mar 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| 01 mar 2024 | 0.01066 Dividendo | |||||
| 29 feb 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.64 | - |
| 28 feb 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.46 | - |
| 27 feb 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.48 | - |
| 26 feb 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.51 | - |
| 23 feb 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.57 | - |
| 22 feb 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.40 | - |
| 21 feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.27 | - |
| 20 feb 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.32 | - |
| 19 feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.24 | - |
| 16 feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.27 | - |
| 15 feb 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.22 | - |
| 14 feb 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.95 | - |
| 13 feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.99 | - |
| 12 feb 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.26 | - |
| 09 feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.17 | - |
| 08 feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.19 | - |
| 07 feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.24 | - |
| 06 feb 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.32 | - |
| 05 feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.31 | - |
| 02 feb 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.38 | - |
| 01 feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.59 | - |
| *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.