CT Responsible UK Income 2 Acc (0P0000X1MY.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:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 04 jun 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 03 jun 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 03 jun 2024 | 0.012025 Dividendo | |||||
| 31 may 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.79 | - |
| 30 may 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.19 | - |
| 29 may 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.49 | - |
| 28 may 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.89 | - |
| 24 may 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.39 | - |
| 23 may 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.19 | - |
| 22 may 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.39 | - |
| 21 may 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.59 | - |
| 20 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.99 | - |
| 17 may 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.39 | - |
| 16 may 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.79 | - |
| 15 may 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.29 | - |
| 14 may 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.39 | - |
| 13 may 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.39 | - |
| 10 may 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.59 | - |
| 09 may 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.69 | - |
| 08 may 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.49 | - |
| 07 may 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.79 | - |
| 03 may 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.49 | - |
| 02 may 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.69 | - |
| 01 may 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.49 | - |
| 30 abr 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.89 | - |
| 29 abr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.39 | - |
| 26 abr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.39 | - |
| 25 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.99 | - |
| 24 abr 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.69 | - |
| 23 abr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.59 | - |
| 22 abr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.89 | - |
| 19 abr 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.59 | - |
| 18 abr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.09 | - |
| 17 abr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.09 | - |
| 16 abr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.09 | - |
| 15 abr 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.49 | - |
| 12 abr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.19 | - |
| 11 abr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.29 | - |
| 10 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.69 | - |
| 09 abr 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.39 | - |
| 08 abr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.09 | - |
| 05 abr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.79 | - |
| 04 abr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.59 | - |
| 03 abr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.69 | - |
| 02 abr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.59 | - |
| 28 mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.89 | - |
| 27 mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.29 | - |
| 26 mar 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.69 | - |
| 25 mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.39 | - |
| 22 mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.79 | - |
| 21 mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.69 | - |
| 20 mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.99 | - |
| 19 mar 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.89 | - |
| 18 mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.29 | - |
| 15 mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.69 | - |
| 14 mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.89 | - |
| 13 mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.89 | - |
| 12 mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.19 | - |
| 11 mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.39 | - |
| 08 mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.49 | - |
| 07 mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.49 | - |
| 06 mar 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.09 | - |
| 05 mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.99 | - |
| 04 mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.79 | - |
| 01 mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.99 | - |
| 01 mar 2024 | 0.006109 Dividendo | |||||
| 29 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.98 | - |
| 28 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.48 | - |
| 27 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.98 | - |
| 26 feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.18 | - |
| 23 feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.18 | - |
| 22 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.98 | - |
| 21 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.58 | - |
| 20 feb 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.08 | - |
| 19 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.58 | - |
| 16 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.98 | - |
| 15 feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.08 | - |
| 14 feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.08 | - |
| 13 feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.88 | - |
| 12 feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.08 | - |
| 09 feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.48 | - |
| 08 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.98 | - |
| 07 feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.08 | - |
| 06 feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.68 | - |
| 05 feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.68 | - |
| 02 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.58 | - |
| 01 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.98 | - |
| 31 ene 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.98 | - |
| 30 ene 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.98 | - |
| 29 ene 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.58 | - |
| 26 ene 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.48 | - |
| 25 ene 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.58 | - |
| 24 ene 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.78 | - |
| 23 ene 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.48 | - |
| 22 ene 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.28 | - |
| 19 ene 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.08 | - |
| 18 ene 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.68 | - |
| 17 ene 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.98 | - |
| *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.