CT MM Navigator Distribution D Inc (0P0000X1MR.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 16 may 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 15 may 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 14 may 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 13 may 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 10 may 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 09 may 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 08 may 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 07 may 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 03 may 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 02 may 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 01 may 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 30 abr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 29 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 26 abr 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 25 abr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 24 abr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 23 abr 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 22 abr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 19 abr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 18 abr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 17 abr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 16 abr 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 15 abr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 12 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 11 abr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 10 abr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 09 abr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 08 abr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 05 abr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 04 abr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 03 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 02 abr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 28 mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 27 mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 26 mar 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 25 mar 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 22 mar 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 21 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 20 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 19 mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 18 mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 15 mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 14 mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 13 mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 12 mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 11 mar 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 08 mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 07 mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 06 mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 05 mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 04 mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 01 mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 01 mar 2024 | 0.005692 Dividendo | |||||
| 29 feb 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.95 | - |
| 28 feb 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.05 | - |
| 27 feb 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.05 | - |
| 26 feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.02 | - |
| 23 feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.00 | - |
| 22 feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.87 | - |
| 21 feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.53 | - |
| 20 feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.49 | - |
| 19 feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.44 | - |
| 16 feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.32 | - |
| 15 feb 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.18 | - |
| 14 feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.15 | - |
| 13 feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.30 | - |
| 12 feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.27 | - |
| 09 feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.33 | - |
| 08 feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.35 | - |
| 07 feb 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.34 | - |
| 06 feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.40 | - |
| 05 feb 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.54 | - |
| 02 feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.51 | - |
| 01 feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.51 | - |
| 31 ene 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.52 | - |
| 30 ene 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.43 | - |
| 29 ene 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.33 | - |
| 26 ene 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.14 | - |
| 25 ene 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.07 | - |
| 24 ene 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.98 | - |
| 23 ene 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.93 | - |
| 22 ene 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.86 | - |
| 19 ene 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.82 | - |
| 18 ene 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.80 | - |
| 17 ene 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.14 | - |
| 16 ene 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.26 | - |
| 15 ene 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.21 | - |
| 12 ene 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.16 | - |
| 11 ene 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.10 | - |
| 10 ene 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.08 | - |
| 09 ene 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.06 | - |
| 08 ene 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.02 | - |
| 05 ene 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.18 | - |
| 04 ene 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.25 | - |
| 03 ene 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.47 | - |
| 02 ene 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.59 | - |
| 29 dic 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.58 | - |
| 28 dic 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 46.46 | - |
| 27 dic 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.39 | - |
| *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.