BNY Mellon UK Income Inst W Acc (0P0000X2FN.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 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
| 03 jul 2024 | 262.04 | 262.04 | 262.04 | 262.04 | 262.04 | - |
| 02 jul 2024 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | - |
| 01 jul 2024 | 261.54 | 261.54 | 261.54 | 261.54 | 261.54 | - |
| 01 jul 2024 | 0.04732 Dividendo | |||||
| 28 jun 2024 | 260.85 | 260.85 | 260.85 | 260.85 | 260.80 | - |
| 27 jun 2024 | 259.06 | 259.06 | 259.06 | 259.06 | 259.01 | - |
| 26 jun 2024 | 259.74 | 259.74 | 259.74 | 259.74 | 259.69 | - |
| 25 jun 2024 | 260.92 | 260.92 | 260.92 | 260.92 | 260.87 | - |
| 24 jun 2024 | 261.47 | 261.47 | 261.47 | 261.47 | 261.42 | - |
| 21 jun 2024 | 258.91 | 258.91 | 258.91 | 258.91 | 258.86 | - |
| 20 jun 2024 | 259.16 | 259.16 | 259.16 | 259.16 | 259.11 | - |
| 19 jun 2024 | 259.28 | 259.28 | 259.28 | 259.28 | 259.23 | - |
| 18 jun 2024 | 257.62 | 257.62 | 257.62 | 257.62 | 257.57 | - |
| 17 jun 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.40 | - |
| 14 jun 2024 | 254.68 | 254.68 | 254.68 | 254.68 | 254.63 | - |
| 13 jun 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.60 | - |
| 12 jun 2024 | 259.96 | 259.96 | 259.96 | 259.96 | 259.91 | - |
| 11 jun 2024 | 260.17 | 260.17 | 260.17 | 260.17 | 260.12 | - |
| 10 jun 2024 | 261.18 | 261.18 | 261.18 | 261.18 | 261.13 | - |
| 07 jun 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 262.30 | - |
| 06 jun 2024 | 263.87 | 263.87 | 263.87 | 263.87 | 263.82 | - |
| 05 jun 2024 | 263.68 | 263.68 | 263.68 | 263.68 | 263.63 | - |
| 04 jun 2024 | 263.47 | 263.47 | 263.47 | 263.47 | 263.42 | - |
| 03 jun 2024 | 267.93 | 267.93 | 267.93 | 267.93 | 267.88 | - |
| 31 may 2024 | 267.33 | 267.33 | 267.33 | 267.33 | 267.28 | - |
| 30 may 2024 | 265.51 | 265.51 | 265.51 | 265.51 | 265.46 | - |
| 29 may 2024 | 266.11 | 266.11 | 266.11 | 266.11 | 266.06 | - |
| 28 may 2024 | 267.23 | 267.23 | 267.23 | 267.23 | 267.18 | - |
| 24 may 2024 | 265.74 | 265.74 | 265.74 | 265.74 | 265.69 | - |
| 23 may 2024 | 268.08 | 268.08 | 268.08 | 268.08 | 268.03 | - |
| 22 may 2024 | 267.87 | 267.87 | 267.87 | 267.87 | 267.82 | - |
| 21 may 2024 | 268.17 | 268.17 | 268.17 | 268.17 | 268.12 | - |
| 20 may 2024 | 270.96 | 270.96 | 270.96 | 270.96 | 270.91 | - |
| 17 may 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.45 | - |
| 16 may 2024 | 269.69 | 269.69 | 269.69 | 269.69 | 269.64 | - |
| 15 may 2024 | 270.08 | 270.08 | 270.08 | 270.08 | 270.03 | - |
| 14 may 2024 | 268.81 | 268.81 | 268.81 | 268.81 | 268.76 | - |
| 13 may 2024 | 269.39 | 269.39 | 269.39 | 269.39 | 269.34 | - |
| 10 may 2024 | 269.88 | 269.88 | 269.88 | 269.88 | 269.83 | - |
| 09 may 2024 | 266.47 | 266.47 | 266.47 | 266.47 | 266.42 | - |
| 08 may 2024 | 265.49 | 265.49 | 265.49 | 265.49 | 265.44 | - |
| 07 may 2024 | 264.35 | 264.35 | 264.35 | 264.35 | 264.30 | - |
| 03 may 2024 | 260.46 | 260.46 | 260.46 | 260.46 | 260.41 | - |
| 02 may 2024 | 258.63 | 258.63 | 258.63 | 258.63 | 258.58 | - |
| 01 may 2024 | 257.64 | 257.64 | 257.64 | 257.64 | 257.59 | - |
| 30 abr 2024 | 259.21 | 259.21 | 259.21 | 259.21 | 259.16 | - |
| 29 abr 2024 | 258.97 | 258.97 | 258.97 | 258.97 | 258.92 | - |
| 26 abr 2024 | 257.24 | 257.24 | 257.24 | 257.24 | 257.19 | - |
| 25 abr 2024 | 255.99 | 255.99 | 255.99 | 255.99 | 255.94 | - |
| 24 abr 2024 | 255.78 | 255.78 | 255.78 | 255.78 | 255.73 | - |
| 23 abr 2024 | 255.11 | 255.11 | 255.11 | 255.11 | 255.06 | - |
| 22 abr 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.20 | - |
| 19 abr 2024 | 248.17 | 248.17 | 248.17 | 248.17 | 248.12 | - |
| 18 abr 2024 | 248.83 | 248.83 | 248.83 | 248.83 | 248.78 | - |
| 17 abr 2024 | 249.42 | 249.42 | 249.42 | 249.42 | 249.37 | - |
| 16 abr 2024 | 248.68 | 248.68 | 248.68 | 248.68 | 248.63 | - |
| 15 abr 2024 | 253.48 | 253.48 | 253.48 | 253.48 | 253.43 | - |
| 12 abr 2024 | 255.28 | 255.28 | 255.28 | 255.28 | 255.23 | - |
| 11 abr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.55 | - |
| 10 abr 2024 | 256.17 | 256.17 | 256.17 | 256.17 | 256.12 | - |
| 09 abr 2024 | 254.95 | 254.95 | 254.95 | 254.95 | 254.90 | - |
| 08 abr 2024 | 254.47 | 254.47 | 254.47 | 254.47 | 254.42 | - |
| 05 abr 2024 | 252.61 | 252.61 | 252.61 | 252.61 | 252.56 | - |
| 04 abr 2024 | 255.63 | 255.63 | 255.63 | 255.63 | 255.58 | - |
| 03 abr 2024 | 252.18 | 252.18 | 252.18 | 252.18 | 252.13 | - |
| 02 abr 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.05 | - |
| 02 abr 2024 | 0.020936 Dividendo | |||||
| 28 mar 2024 | 251.74 | 251.74 | 251.74 | 251.74 | 251.67 | - |
| 27 mar 2024 | 250.17 | 250.17 | 250.17 | 250.17 | 250.10 | - |
| 26 mar 2024 | 250.11 | 250.11 | 250.11 | 250.11 | 250.04 | - |
| 25 mar 2024 | 248.19 | 248.19 | 248.19 | 248.19 | 248.12 | - |
| 22 mar 2024 | 249.64 | 249.64 | 249.64 | 249.64 | 249.57 | - |
| 21 mar 2024 | 247.19 | 247.19 | 247.19 | 247.19 | 247.12 | - |
| 20 mar 2024 | 243.87 | 243.87 | 243.87 | 243.87 | 243.81 | - |
| 19 mar 2024 | 243.46 | 243.46 | 243.46 | 243.46 | 243.40 | - |
| 18 mar 2024 | 244.36 | 244.36 | 244.36 | 244.36 | 244.30 | - |
| 15 mar 2024 | 244.32 | 244.32 | 244.32 | 244.32 | 244.26 | - |
| 14 mar 2024 | 243.82 | 243.82 | 243.82 | 243.82 | 243.76 | - |
| 13 mar 2024 | 242.42 | 242.42 | 242.42 | 242.42 | 242.36 | - |
| 12 mar 2024 | 242.31 | 242.31 | 242.31 | 242.31 | 242.25 | - |
| 11 mar 2024 | 238.85 | 238.85 | 238.85 | 238.85 | 238.79 | - |
| 08 mar 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.66 | - |
| 07 mar 2024 | 239.62 | 239.62 | 239.62 | 239.62 | 239.56 | - |
| 06 mar 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.14 | - |
| 05 mar 2024 | 236.96 | 236.96 | 236.96 | 236.96 | 236.90 | - |
| 04 mar 2024 | 237.49 | 237.49 | 237.49 | 237.49 | 237.43 | - |
| 01 mar 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.64 | - |
| 29 feb 2024 | 237.52 | 237.52 | 237.52 | 237.52 | 237.46 | - |
| 28 feb 2024 | 235.47 | 235.47 | 235.47 | 235.47 | 235.41 | - |
| 27 feb 2024 | 237.07 | 237.07 | 237.07 | 237.07 | 237.01 | - |
| 26 feb 2024 | 236.68 | 236.68 | 236.68 | 236.68 | 236.62 | - |
| 23 feb 2024 | 237.47 | 237.47 | 237.47 | 237.47 | 237.41 | - |
| 22 feb 2024 | 237.93 | 237.93 | 237.93 | 237.93 | 237.87 | - |
| 21 feb 2024 | 235.66 | 235.66 | 235.66 | 235.66 | 235.60 | - |
| 20 feb 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.14 | - |
| 19 feb 2024 | 235.14 | 235.14 | 235.14 | 235.14 | 235.08 | - |
| 16 feb 2024 | 235.48 | 235.48 | 235.48 | 235.48 | 235.42 | - |
| 15 feb 2024 | 231.72 | 231.72 | 231.72 | 231.72 | 231.66 | - |
| 14 feb 2024 | 232.18 | 232.18 | 232.18 | 232.18 | 232.12 | - |
| *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.