Artemis Monthly Distribution I Acc (0P0000W4FV.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:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| 07 jun 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 06 jun 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
| 05 jun 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
| 04 jun 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 03 jun 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
| 03 jun 2024 | 0.008705 Dividendo | |||||
| 31 may 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.95 | - |
| 30 may 2024 | 124.49 | 124.49 | 124.49 | 124.49 | 124.48 | - |
| 29 may 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.83 | - |
| 28 may 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.38 | - |
| 24 may 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.90 | - |
| 23 may 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.58 | - |
| 22 may 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.79 | - |
| 21 may 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.88 | - |
| 20 may 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.27 | - |
| 17 may 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.15 | - |
| 16 may 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.26 | - |
| 15 may 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.85 | - |
| 14 may 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.61 | - |
| 13 may 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.93 | - |
| 10 may 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.05 | - |
| 09 may 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.50 | - |
| 08 may 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.37 | - |
| 07 may 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.03 | - |
| 03 may 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.55 | - |
| 02 may 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.17 | - |
| 01 may 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.81 | - |
| 01 may 2024 | 0.006401 Dividendo | |||||
| 30 abr 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.77 | - |
| 29 abr 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.57 | - |
| 26 abr 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.41 | - |
| 25 abr 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.74 | - |
| 24 abr 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.70 | - |
| 23 abr 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.70 | - |
| 22 abr 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.51 | - |
| 19 abr 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.10 | - |
| 18 abr 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.32 | - |
| 17 abr 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.36 | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.80 | - |
| 12 abr 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.02 | - |
| 11 abr 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.97 | - |
| 10 abr 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.17 | - |
| 09 abr 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.15 | - |
| 08 abr 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.63 | - |
| 05 abr 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.08 | - |
| 04 abr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.68 | - |
| 03 abr 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.34 | - |
| 02 abr 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.53 | - |
| 02 abr 2024 | 0.005114 Dividendo | |||||
| 28 mar 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.42 | - |
| 27 mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.16 | - |
| 26 mar 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.17 | - |
| 25 mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.58 | - |
| 22 mar 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.87 | - |
| 21 mar 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.95 | - |
| 20 mar 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.94 | - |
| 19 mar 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.59 | - |
| 18 mar 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.47 | - |
| 15 mar 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 121.15 | - |
| 14 mar 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.29 | - |
| 13 mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.88 | - |
| 12 mar 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.67 | - |
| 11 mar 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.23 | - |
| 08 mar 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.13 | - |
| 07 mar 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.07 | - |
| 06 mar 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.67 | - |
| 05 mar 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.51 | - |
| 04 mar 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.21 | - |
| 01 mar 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.88 | - |
| 01 mar 2024 | 0.003848 Dividendo | |||||
| 29 feb 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.18 | - |
| 28 feb 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.80 | - |
| 27 feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.88 | - |
| 26 feb 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.84 | - |
| 23 feb 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.52 | - |
| 22 feb 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.70 | - |
| 21 feb 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.08 | - |
| 20 feb 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.43 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.16 | - |
| 15 feb 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.41 | - |
| 14 feb 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.00 | - |
| 13 feb 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.86 | - |
| 12 feb 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.70 | - |
| 09 feb 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.57 | - |
| 08 feb 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.44 | - |
| 07 feb 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.40 | - |
| 06 feb 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.66 | - |
| 05 feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.78 | - |
| 02 feb 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.69 | - |
| 01 feb 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.33 | - |
| 01 feb 2024 | 0.002648 Dividendo | |||||
| 31 ene 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.04 | - |
| 30 ene 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.92 | - |
| 29 ene 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.45 | - |
| 26 ene 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 114.98 | - |
| 25 ene 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.81 | - |
| 24 ene 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.80 | - |
| *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.