BNY Mellon Asian OpportunitiesInst W Inc (0P0000X2FW.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 | 212.67 | 212.67 | 212.67 | 212.67 | 212.67 | - |
| 03 oct 2024 | 213.42 | 213.42 | 213.42 | 213.42 | 213.42 | - |
| 02 oct 2024 | 212.38 | 212.38 | 212.38 | 212.38 | 212.38 | - |
| 01 oct 2024 | 209.79 | 209.79 | 209.79 | 209.79 | 209.79 | - |
| 30 sept 2024 | 208.37 | 208.37 | 208.37 | 208.37 | 208.37 | - |
| 27 sept 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | - |
| 26 sept 2024 | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | - |
| 25 sept 2024 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - |
| 24 sept 2024 | 197.82 | 197.82 | 197.82 | 197.82 | 197.82 | - |
| 23 sept 2024 | 195.89 | 195.89 | 195.89 | 195.89 | 195.89 | - |
| 20 sept 2024 | 196.23 | 196.23 | 196.23 | 196.23 | 196.23 | - |
| 19 sept 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| 18 sept 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - |
| 17 sept 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 16 sept 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
| 13 sept 2024 | 193.29 | 193.29 | 193.29 | 193.29 | 193.29 | - |
| 12 sept 2024 | 194.19 | 194.19 | 194.19 | 194.19 | 194.19 | - |
| 11 sept 2024 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | - |
| 10 sept 2024 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - |
| 09 sept 2024 | 190.22 | 190.22 | 190.22 | 190.22 | 190.22 | - |
| 06 sept 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
| 05 sept 2024 | 190.79 | 190.79 | 190.79 | 190.79 | 190.79 | - |
| 04 sept 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 190.63 | - |
| 03 sept 2024 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | - |
| 02 sept 2024 | 193.67 | 193.67 | 193.67 | 193.67 | 193.67 | - |
| 30 ago 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
| 29 ago 2024 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | - |
| 28 ago 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
| 27 ago 2024 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | - |
| 23 ago 2024 | 191.97 | 191.97 | 191.97 | 191.97 | 191.97 | - |
| 22 ago 2024 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | - |
| 21 ago 2024 | 192.38 | 192.38 | 192.38 | 192.38 | 192.38 | - |
| 20 ago 2024 | 194.12 | 194.12 | 194.12 | 194.12 | 194.12 | - |
| 19 ago 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 194.42 | - |
| 16 ago 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | - |
| 15 ago 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| 14 ago 2024 | 192.59 | 192.59 | 192.59 | 192.59 | 192.59 | - |
| 13 ago 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 12 ago 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | - |
| 09 ago 2024 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | - |
| 08 ago 2024 | 190.47 | 190.47 | 190.47 | 190.47 | 190.47 | - |
| 07 ago 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | - |
| 06 ago 2024 | 187.39 | 187.39 | 187.39 | 187.39 | 187.39 | - |
| 05 ago 2024 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | - |
| 02 ago 2024 | 191.82 | 191.82 | 191.82 | 191.82 | 191.82 | - |
| 01 ago 2024 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | - |
| 31 jul 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | - |
| 30 jul 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
| 29 jul 2024 | 191.61 | 191.61 | 191.61 | 191.61 | 191.61 | - |
| 26 jul 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| 25 jul 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| 24 jul 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | - |
| 23 jul 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
| 22 jul 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
| 19 jul 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | - |
| 18 jul 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
| 17 jul 2024 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | - |
| 16 jul 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | - |
| 15 jul 2024 | 197.59 | 197.59 | 197.59 | 197.59 | 197.59 | - |
| 12 jul 2024 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | - |
| 11 jul 2024 | 198.36 | 198.36 | 198.36 | 198.36 | 198.36 | - |
| 10 jul 2024 | 196.57 | 196.57 | 196.57 | 196.57 | 196.57 | - |
| 09 jul 2024 | 196.73 | 196.73 | 196.73 | 196.73 | 196.73 | - |
| 08 jul 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
| 05 jul 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | - |
| 04 jul 2024 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | - |
| 03 jul 2024 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | - |
| 02 jul 2024 | 194.62 | 194.62 | 194.62 | 194.62 | 194.62 | - |
| 01 jul 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | - |
| 01 jul 2024 | 0.014512 Dividendo | |||||
| 28 jun 2024 | 197.42 | 197.42 | 197.42 | 197.42 | 197.41 | - |
| 27 jun 2024 | 197.46 | 197.46 | 197.46 | 197.46 | 197.45 | - |
| 26 jun 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 197.34 | - |
| 25 jun 2024 | 196.67 | 196.67 | 196.67 | 196.67 | 196.66 | - |
| 24 jun 2024 | 197.09 | 197.09 | 197.09 | 197.09 | 197.08 | - |
| 21 jun 2024 | 197.73 | 197.73 | 197.73 | 197.73 | 197.72 | - |
| 20 jun 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.59 | - |
| 19 jun 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.15 | - |
| 18 jun 2024 | 196.17 | 196.17 | 196.17 | 196.17 | 196.16 | - |
| 17 jun 2024 | 195.07 | 195.07 | 195.07 | 195.07 | 195.06 | - |
| 14 jun 2024 | 194.16 | 194.16 | 194.16 | 194.16 | 194.15 | - |
| 13 jun 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.49 | - |
| 12 jun 2024 | 192.11 | 192.11 | 192.11 | 192.11 | 192.10 | - |
| 11 jun 2024 | 193.06 | 193.06 | 193.06 | 193.06 | 193.05 | - |
| 10 jun 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.29 | - |
| 07 jun 2024 | 194.23 | 194.23 | 194.23 | 194.23 | 194.22 | - |
| 06 jun 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.35 | - |
| 05 jun 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.97 | - |
| 04 jun 2024 | 190.43 | 190.43 | 190.43 | 190.43 | 190.42 | - |
| 03 jun 2024 | 191.86 | 191.86 | 191.86 | 191.86 | 191.85 | - |
| 31 may 2024 | 188.87 | 188.87 | 188.87 | 188.87 | 188.86 | - |
| 30 may 2024 | 190.11 | 190.11 | 190.11 | 190.11 | 190.10 | - |
| 29 may 2024 | 191.41 | 191.41 | 191.41 | 191.41 | 191.40 | - |
| 28 may 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.41 | - |
| 24 may 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 193.45 | - |
| 23 may 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.64 | - |
| 22 may 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.28 | - |
| 21 may 2024 | 193.53 | 193.53 | 193.53 | 193.53 | 193.52 | - |
| 20 may 2024 | 195.74 | 195.74 | 195.74 | 195.74 | 195.73 | - |
| 17 may 2024 | 196.81 | 196.81 | 196.81 | 196.81 | 196.80 | - |
| *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.