EF Brompton Global Inc B GBP Inc (0P0000VW7O.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:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | - |
| 03 oct 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
| 02 oct 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
| 01 oct 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 30 sept 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
| 27 sept 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 26 sept 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| 25 sept 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | - |
| 24 sept 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
| 23 sept 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
| 20 sept 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 19 sept 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
| 18 sept 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 17 sept 2024 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | - |
| 16 sept 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 13 sept 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
| 12 sept 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
| 11 sept 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
| 10 sept 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 09 sept 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 06 sept 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
| 05 sept 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 04 sept 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 03 sept 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
| 02 sept 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 30 ago 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
| 29 ago 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
| 28 ago 2024 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
| 27 ago 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
| 23 ago 2024 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
| 22 ago 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
| 21 ago 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
| 20 ago 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
| 19 ago 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 16 ago 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
| 15 ago 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| 14 ago 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| 13 ago 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
| 12 ago 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 09 ago 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
| 08 ago 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
| 07 ago 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
| 06 ago 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
| 05 ago 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| 02 ago 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
| 01 ago 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
| 01 ago 2024 | 0.027808 Dividendo | |||||
| 31 jul 2024 | 131.97 | 131.97 | 131.97 | 131.97 | 131.94 | - |
| 30 jul 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.80 | - |
| 29 jul 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.38 | - |
| 26 jul 2024 | 130.53 | 130.53 | 130.53 | 130.53 | 130.50 | - |
| 25 jul 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.85 | - |
| 24 jul 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.37 | - |
| 23 jul 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.38 | - |
| 22 jul 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.20 | - |
| 19 jul 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.63 | - |
| 18 jul 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.64 | - |
| 17 jul 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.69 | - |
| 16 jul 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 131.99 | - |
| 15 jul 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.95 | - |
| 12 jul 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.64 | - |
| 11 jul 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.52 | - |
| 10 jul 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.45 | - |
| 09 jul 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.58 | - |
| 08 jul 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.47 | - |
| 05 jul 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.33 | - |
| 04 jul 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.07 | - |
| 03 jul 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.45 | - |
| 02 jul 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.82 | - |
| 01 jul 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 130.86 | - |
| 28 jun 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.79 | - |
| 27 jun 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.01 | - |
| 26 jun 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.15 | - |
| 25 jun 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.19 | - |
| 24 jun 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.18 | - |
| 21 jun 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.09 | - |
| 20 jun 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 131.04 | - |
| 19 jun 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.63 | - |
| 18 jun 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.43 | - |
| 17 jun 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.24 | - |
| 14 jun 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.17 | - |
| 13 jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.97 | - |
| 12 jun 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.80 | - |
| 11 jun 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.03 | - |
| 10 jun 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.51 | - |
| 07 jun 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.77 | - |
| 06 jun 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.53 | - |
| 05 jun 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.86 | - |
| 04 jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.97 | - |
| 03 jun 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.71 | - |
| 31 may 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.28 | - |
| 30 may 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.49 | - |
| 29 may 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.23 | - |
| 28 may 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.25 | - |
| 24 may 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.57 | - |
| 23 may 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.94 | - |
| 22 may 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.08 | - |
| 21 may 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.37 | - |
| 20 may 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.33 | - |
| 17 may 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.58 | - |
| *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.