Ninety One Global Franchise I Acc (0P0000X3E4.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 385.25 | 385.25 | 385.25 | 385.25 | 385.25 | - |
| 02 jul 2024 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 385.66 | 385.66 | 385.66 | 385.66 | 385.66 | - |
| 27 jun 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 385.95 | - |
| 26 jun 2024 | 385.91 | 385.91 | 385.91 | 385.91 | 385.91 | - |
| 25 jun 2024 | 384.47 | 384.47 | 384.47 | 384.47 | 384.47 | - |
| 24 jun 2024 | 385.85 | 385.85 | 385.85 | 385.85 | 385.85 | - |
| 21 jun 2024 | 385.24 | 385.24 | 385.24 | 385.24 | 385.24 | - |
| 20 jun 2024 | 382.95 | 382.95 | 382.95 | 382.95 | 382.95 | - |
| 19 jun 2024 | 381.45 | 381.45 | 381.45 | 381.45 | 381.45 | - |
| 18 jun 2024 | 382.34 | 382.34 | 382.34 | 382.34 | 382.34 | - |
| 17 jun 2024 | 379.79 | 379.79 | 379.79 | 379.79 | 379.79 | - |
| 14 jun 2024 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | - |
| 13 jun 2024 | 378.52 | 378.52 | 378.52 | 378.52 | 378.52 | - |
| 12 jun 2024 | 375.63 | 375.63 | 375.63 | 375.63 | 375.63 | - |
| 11 jun 2024 | 375.43 | 375.43 | 375.43 | 375.43 | 375.43 | - |
| 10 jun 2024 | 377.54 | 377.54 | 377.54 | 377.54 | 377.54 | - |
| 07 jun 2024 | 377.11 | 377.11 | 377.11 | 377.11 | 377.11 | - |
| 06 jun 2024 | 377.15 | 377.15 | 377.15 | 377.15 | 377.15 | - |
| 05 jun 2024 | 371.38 | 371.38 | 371.38 | 371.38 | 371.38 | - |
| 04 jun 2024 | 367.94 | 367.94 | 367.94 | 367.94 | 367.94 | - |
| 03 jun 2024 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | - |
| 03 jun 2024 | 0.008652 Dividendo | |||||
| 31 may 2024 | 366.31 | 366.31 | 366.31 | 366.31 | 366.30 | - |
| 30 may 2024 | 368.01 | 368.01 | 368.01 | 368.01 | 368.00 | - |
| 29 may 2024 | 368.56 | 368.56 | 368.56 | 368.56 | 368.55 | - |
| 28 may 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 372.49 | - |
| 24 may 2024 | 374.14 | 374.14 | 374.14 | 374.14 | 374.13 | - |
| 23 may 2024 | 380.07 | 380.07 | 380.07 | 380.07 | 380.06 | - |
| 22 may 2024 | 376.84 | 376.84 | 376.84 | 376.84 | 376.83 | - |
| 21 may 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 377.99 | - |
| 20 may 2024 | 377.45 | 377.45 | 377.45 | 377.45 | 377.44 | - |
| 17 may 2024 | 377.87 | 377.87 | 377.87 | 377.87 | 377.86 | - |
| 16 may 2024 | 377.79 | 377.79 | 377.79 | 377.79 | 377.78 | - |
| 15 may 2024 | 374.55 | 374.55 | 374.55 | 374.55 | 374.54 | - |
| 14 may 2024 | 375.47 | 375.47 | 375.47 | 375.47 | 375.46 | - |
| 13 may 2024 | 378.08 | 378.08 | 378.08 | 378.08 | 378.07 | - |
| 10 may 2024 | 377.41 | 377.41 | 377.41 | 377.41 | 377.40 | - |
| 09 may 2024 | 375.76 | 375.76 | 375.76 | 375.76 | 375.75 | - |
| 08 may 2024 | 375.65 | 375.65 | 375.65 | 375.65 | 375.64 | - |
| 07 may 2024 | 373.37 | 373.37 | 373.37 | 373.37 | 373.36 | - |
| 03 may 2024 | 364.89 | 364.89 | 364.89 | 364.89 | 364.88 | - |
| 02 may 2024 | 366.26 | 366.26 | 366.26 | 366.26 | 366.25 | - |
| 01 may 2024 | 363.53 | 363.53 | 363.53 | 363.53 | 363.52 | - |
| 30 abr 2024 | 368.04 | 368.04 | 368.04 | 368.04 | 368.03 | - |
| 29 abr 2024 | 370.18 | 370.18 | 370.18 | 370.18 | 370.17 | - |
| 26 abr 2024 | 372.67 | 372.67 | 372.67 | 372.67 | 372.66 | - |
| 25 abr 2024 | 368.84 | 368.84 | 368.84 | 368.84 | 368.83 | - |
| 24 abr 2024 | 373.47 | 373.47 | 373.47 | 373.47 | 373.46 | - |
| 23 abr 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 372.24 | - |
| 22 abr 2024 | 370.43 | 370.43 | 370.43 | 370.43 | 370.42 | - |
| 19 abr 2024 | 366.09 | 366.09 | 366.09 | 366.09 | 366.08 | - |
| 18 abr 2024 | 366.37 | 366.37 | 366.37 | 366.37 | 366.36 | - |
| 17 abr 2024 | 368.18 | 368.18 | 368.18 | 368.18 | 368.17 | - |
| 16 abr 2024 | 369.69 | 369.69 | 369.69 | 369.69 | 369.68 | - |
| 15 abr 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.79 | - |
| 12 abr 2024 | 378.61 | 378.61 | 378.61 | 378.61 | 378.60 | - |
| 11 abr 2024 | 375.86 | 375.86 | 375.86 | 375.86 | 375.85 | - |
| 10 abr 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.09 | - |
| 09 abr 2024 | 374.71 | 374.71 | 374.71 | 374.71 | 374.70 | - |
| 08 abr 2024 | 374.80 | 374.80 | 374.80 | 374.80 | 374.79 | - |
| 05 abr 2024 | 372.07 | 372.07 | 372.07 | 372.07 | 372.06 | - |
| 04 abr 2024 | 375.47 | 375.47 | 375.47 | 375.47 | 375.46 | - |
| 03 abr 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.84 | - |
| 02 abr 2024 | 381.55 | 381.55 | 381.55 | 381.55 | 381.54 | - |
| 28 mar 2024 | 380.81 | 380.81 | 380.81 | 380.81 | 380.80 | - |
| 27 mar 2024 | 380.33 | 380.33 | 380.33 | 380.33 | 380.32 | - |
| 26 mar 2024 | 379.18 | 379.18 | 379.18 | 379.18 | 379.17 | - |
| 25 mar 2024 | 380.52 | 380.52 | 380.52 | 380.52 | 380.51 | - |
| 22 mar 2024 | 384.76 | 384.76 | 384.76 | 384.76 | 384.75 | - |
| 21 mar 2024 | 381.29 | 381.29 | 381.29 | 381.29 | 381.28 | - |
| 20 mar 2024 | 378.21 | 378.21 | 378.21 | 378.21 | 378.20 | - |
| 19 mar 2024 | 375.42 | 375.42 | 375.42 | 375.42 | 375.41 | - |
| 18 mar 2024 | 375.67 | 375.67 | 375.67 | 375.67 | 375.66 | - |
| 15 mar 2024 | 377.59 | 377.59 | 377.59 | 377.59 | 377.58 | - |
| 14 mar 2024 | 376.84 | 376.84 | 376.84 | 376.84 | 376.83 | - |
| 13 mar 2024 | 377.40 | 377.40 | 377.40 | 377.40 | 377.39 | - |
| 12 mar 2024 | 374.01 | 374.01 | 374.01 | 374.01 | 374.00 | - |
| 11 mar 2024 | 371.53 | 371.53 | 371.53 | 371.53 | 371.52 | - |
| 08 mar 2024 | 373.78 | 373.78 | 373.78 | 373.78 | 373.77 | - |
| 07 mar 2024 | 372.16 | 372.16 | 372.16 | 372.16 | 372.15 | - |
| 06 mar 2024 | 371.43 | 371.43 | 371.43 | 371.43 | 371.42 | - |
| 05 mar 2024 | 376.47 | 376.47 | 376.47 | 376.47 | 376.46 | - |
| 04 mar 2024 | 378.07 | 378.07 | 378.07 | 378.07 | 378.06 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 376.31 | 376.31 | 376.31 | 376.31 | 376.30 | - |
| 28 feb 2024 | 376.78 | 376.78 | 376.78 | 376.78 | 376.77 | - |
| 27 feb 2024 | 377.13 | 377.13 | 377.13 | 377.13 | 377.12 | - |
| 26 feb 2024 | 378.57 | 378.57 | 378.57 | 378.57 | 378.56 | - |
| 23 feb 2024 | 381.09 | 381.09 | 381.09 | 381.09 | 381.08 | - |
| 22 feb 2024 | 377.98 | 377.98 | 377.98 | 377.98 | 377.97 | - |
| 21 feb 2024 | 375.04 | 375.04 | 375.04 | 375.04 | 375.03 | - |
| 20 feb 2024 | 377.29 | 377.29 | 377.29 | 377.29 | 377.28 | - |
| 19 feb 2024 | 376.92 | 376.92 | 376.92 | 376.92 | 376.91 | - |
| 16 feb 2024 | 379.48 | 379.48 | 379.48 | 379.48 | 379.47 | - |
| 15 feb 2024 | 379.37 | 379.37 | 379.37 | 379.37 | 379.36 | - |
| 14 feb 2024 | 375.31 | 375.31 | 375.31 | 375.31 | 375.30 | - |
| 13 feb 2024 | 376.93 | 376.93 | 376.93 | 376.93 | 376.92 | - |
| *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.