Denker Global Financial F GBP Acc (0P0000VO15.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 | - | - | - | - | - | - |
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | - |
| 11 jun 2024 | 273.31 | 273.31 | 273.31 | 273.31 | 273.31 | - |
| 10 jun 2024 | 276.12 | 276.12 | 276.12 | 276.12 | 276.12 | - |
| 07 jun 2024 | 278.19 | 278.19 | 278.19 | 278.19 | 278.19 | - |
| 06 jun 2024 | 277.42 | 277.42 | 277.42 | 277.42 | 277.42 | - |
| 05 jun 2024 | 275.64 | 275.64 | 275.64 | 275.64 | 275.64 | - |
| 04 jun 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 280.18 | 280.18 | 280.18 | 280.18 | 280.18 | - |
| 30 may 2024 | 277.34 | 277.34 | 277.34 | 277.34 | 277.34 | - |
| 29 may 2024 | 276.07 | 276.07 | 276.07 | 276.07 | 276.07 | - |
| 28 may 2024 | 278.71 | 278.71 | 278.71 | 278.71 | 278.71 | - |
| 24 may 2024 | 280.76 | 280.76 | 280.76 | 280.76 | 280.76 | - |
| 23 may 2024 | 280.08 | 280.08 | 280.08 | 280.08 | 280.08 | - |
| 22 may 2024 | 281.06 | 281.06 | 281.06 | 281.06 | 281.06 | - |
| 21 may 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
| 20 may 2024 | 282.24 | 282.24 | 282.24 | 282.24 | 282.24 | - |
| 17 may 2024 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | - |
| 16 may 2024 | 282.74 | 282.74 | 282.74 | 282.74 | 282.74 | - |
| 15 may 2024 | 280.46 | 280.46 | 280.46 | 280.46 | 280.46 | - |
| 14 may 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
| 13 may 2024 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - |
| 10 may 2024 | 285.02 | 285.02 | 285.02 | 285.02 | 285.02 | - |
| 09 may 2024 | 282.29 | 282.29 | 282.29 | 282.29 | 282.29 | - |
| 08 may 2024 | 282.37 | 282.37 | 282.37 | 282.37 | 282.37 | - |
| 07 may 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| 03 may 2024 | 277.26 | 277.26 | 277.26 | 277.26 | 277.26 | - |
| 02 may 2024 | 278.66 | 278.66 | 278.66 | 278.66 | 278.66 | - |
| 01 may 2024 | 277.81 | 277.81 | 277.81 | 277.81 | 277.81 | - |
| 30 abr 2024 | 276.69 | 276.69 | 276.69 | 276.69 | 276.69 | - |
| 29 abr 2024 | 277.23 | 277.23 | 277.23 | 277.23 | 277.23 | - |
| 26 abr 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| 25 abr 2024 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
| 24 abr 2024 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
| 23 abr 2024 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | - |
| 22 abr 2024 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | - |
| 19 abr 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
| 18 abr 2024 | 267.89 | 267.89 | 267.89 | 267.89 | 267.89 | - |
| 17 abr 2024 | 265.11 | 265.11 | 265.11 | 265.11 | 265.11 | - |
| 16 abr 2024 | 265.33 | 265.33 | 265.33 | 265.33 | 265.33 | - |
| 15 abr 2024 | 269.01 | 269.01 | 269.01 | 269.01 | 269.01 | - |
| 12 abr 2024 | 270.24 | 270.24 | 270.24 | 270.24 | 270.24 | - |
| 11 abr 2024 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
| 10 abr 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
| 09 abr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 08 abr 2024 | 277.94 | 277.94 | 277.94 | 277.94 | 277.94 | - |
| 05 abr 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 04 abr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 03 abr 2024 | 275.76 | 275.76 | 275.76 | 275.76 | 275.76 | - |
| 02 abr 2024 | 275.91 | 275.91 | 275.91 | 275.91 | 275.91 | - |
| 28 mar 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
| 27 mar 2024 | 275.33 | 275.33 | 275.33 | 275.33 | 275.33 | - |
| 26 mar 2024 | 274.38 | 274.38 | 274.38 | 274.38 | 274.38 | - |
| 25 mar 2024 | 272.68 | 272.68 | 272.68 | 272.68 | 272.68 | - |
| 22 mar 2024 | 273.49 | 273.49 | 273.49 | 273.49 | 273.49 | - |
| 21 mar 2024 | 275.37 | 275.37 | 275.37 | 275.37 | 275.37 | - |
| 20 mar 2024 | 271.61 | 271.61 | 271.61 | 271.61 | 271.61 | - |
| 19 mar 2024 | 269.08 | 269.08 | 269.08 | 269.08 | 269.08 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 267.96 | 267.96 | 267.96 | 267.96 | 267.96 | - |
| 14 mar 2024 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
| 13 mar 2024 | 270.28 | 270.28 | 270.28 | 270.28 | 270.28 | - |
| 12 mar 2024 | 270.56 | 270.56 | 270.56 | 270.56 | 270.56 | - |
| 11 mar 2024 | 267.99 | 267.99 | 267.99 | 267.99 | 267.99 | - |
| 08 mar 2024 | 266.69 | 266.69 | 266.69 | 266.69 | 266.69 | - |
| 07 mar 2024 | 267.92 | 267.92 | 267.92 | 267.92 | 267.92 | - |
| 06 mar 2024 | 268.43 | 268.43 | 268.43 | 268.43 | 268.43 | - |
| 05 mar 2024 | 266.76 | 266.76 | 266.76 | 266.76 | 266.76 | - |
| 04 mar 2024 | 266.42 | 266.42 | 266.42 | 266.42 | 266.42 | - |
| 01 mar 2024 | 265.74 | 265.74 | 265.74 | 265.74 | 265.74 | - |
| 29 feb 2024 | 263.56 | 263.56 | 263.56 | 263.56 | 263.56 | - |
| 28 feb 2024 | 263.03 | 263.03 | 263.03 | 263.03 | 263.03 | - |
| 27 feb 2024 | 262.89 | 262.89 | 262.89 | 262.89 | 262.89 | - |
| 26 feb 2024 | 262.58 | 262.58 | 262.58 | 262.58 | 262.58 | - |
| 23 feb 2024 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | - |
| 22 feb 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 263.48 | - |
| 21 feb 2024 | 260.62 | 260.62 | 260.62 | 260.62 | 260.62 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 261.16 | 261.16 | 261.16 | 261.16 | 261.16 | - |
| 16 feb 2024 | 260.84 | 260.84 | 260.84 | 260.84 | 260.84 | - |
| 15 feb 2024 | 259.88 | 259.88 | 259.88 | 259.88 | 259.88 | - |
| 14 feb 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
| 13 feb 2024 | 254.86 | 254.86 | 254.86 | 254.86 | 254.86 | - |
| 12 feb 2024 | 257.08 | 257.08 | 257.08 | 257.08 | 257.08 | - |
| *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.