CT American Z Income GBP (0P0000X3I4.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:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 508.48 | 508.48 | 508.48 | 508.48 | 508.48 | - |
| 17 may 2024 | 510.57 | 510.57 | 510.57 | 510.57 | 510.57 | - |
| 16 may 2024 | 511.47 | 511.47 | 511.47 | 511.47 | 511.47 | - |
| 15 may 2024 | 506.53 | 506.53 | 506.53 | 506.53 | 506.53 | - |
| 14 may 2024 | 505.48 | 505.48 | 505.48 | 505.48 | 505.48 | - |
| 13 may 2024 | 507.24 | 507.24 | 507.24 | 507.24 | 507.24 | - |
| 10 may 2024 | 506.47 | 506.47 | 506.47 | 506.47 | 506.47 | - |
| 09 may 2024 | 507.24 | 507.24 | 507.24 | 507.24 | 507.24 | - |
| 08 may 2024 | 506.54 | 506.54 | 506.54 | 506.54 | 506.54 | - |
| 07 may 2024 | 505.33 | 505.33 | 505.33 | 505.33 | 505.33 | - |
| 03 may 2024 | 491.75 | 491.75 | 491.75 | 491.75 | 491.75 | - |
| 02 may 2024 | 491.83 | 491.83 | 491.83 | 491.83 | 491.83 | - |
| 01 may 2024 | 491.56 | 491.56 | 491.56 | 491.56 | 491.56 | - |
| 30 abr 2024 | 496.87 | 496.87 | 496.87 | 496.87 | 496.87 | - |
| 29 abr 2024 | 496.92 | 496.92 | 496.92 | 496.92 | 496.92 | - |
| 26 abr 2024 | 493.53 | 493.53 | 493.53 | 493.53 | 493.53 | - |
| 25 abr 2024 | 490.97 | 490.97 | 490.97 | 490.97 | 490.97 | - |
| 24 abr 2024 | 498.18 | 498.18 | 498.18 | 498.18 | 498.18 | - |
| 23 abr 2024 | 494.87 | 494.87 | 494.87 | 494.87 | 494.87 | - |
| 22 abr 2024 | 492.98 | 492.98 | 492.98 | 492.98 | 492.98 | - |
| 19 abr 2024 | 493.05 | 493.05 | 493.05 | 493.05 | 493.05 | - |
| 18 abr 2024 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | - |
| 17 abr 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | - |
| 16 abr 2024 | 499.91 | 499.91 | 499.91 | 499.91 | 499.91 | - |
| 15 abr 2024 | 504.59 | 504.59 | 504.59 | 504.59 | 504.59 | - |
| 12 abr 2024 | 514.74 | 514.74 | 514.74 | 514.74 | 514.74 | - |
| 11 abr 2024 | 508.15 | 508.15 | 508.15 | 508.15 | 508.15 | - |
| 10 abr 2024 | 507.29 | 507.29 | 507.29 | 507.29 | 507.29 | - |
| 09 abr 2024 | 506.38 | 506.38 | 506.38 | 506.38 | 506.38 | - |
| 08 abr 2024 | 508.66 | 508.66 | 508.66 | 508.66 | 508.66 | - |
| 05 abr 2024 | 502.26 | 502.26 | 502.26 | 502.26 | 502.26 | - |
| 04 abr 2024 | 509.86 | 509.86 | 509.86 | 509.86 | 509.86 | - |
| 03 abr 2024 | 512.45 | 512.45 | 512.45 | 512.45 | 512.45 | - |
| 02 abr 2024 | 516.43 | 516.43 | 516.43 | 516.43 | 516.43 | - |
| 28 mar 2024 | 514.96 | 514.96 | 514.96 | 514.96 | 514.96 | - |
| 27 mar 2024 | 511.71 | 511.71 | 511.71 | 511.71 | 511.71 | - |
| 26 mar 2024 | 511.54 | 511.54 | 511.54 | 511.54 | 511.54 | - |
| 25 mar 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
| 22 mar 2024 | 516.35 | 516.35 | 516.35 | 516.35 | 516.35 | - |
| 21 mar 2024 | 505.67 | 505.67 | 505.67 | 505.67 | 505.67 | - |
| 20 mar 2024 | 502.38 | 502.38 | 502.38 | 502.38 | 502.38 | - |
| 19 mar 2024 | 499.82 | 499.82 | 499.82 | 499.82 | 499.82 | - |
| 18 mar 2024 | 498.64 | 498.64 | 498.64 | 498.64 | 498.64 | - |
| 15 mar 2024 | 498.17 | 498.17 | 498.17 | 498.17 | 498.17 | - |
| 14 mar 2024 | 498.17 | 498.17 | 498.17 | 498.17 | 498.17 | - |
| 13 mar 2024 | 499.41 | 499.41 | 499.41 | 499.41 | 499.41 | - |
| 12 mar 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
| 11 mar 2024 | 493.97 | 493.97 | 493.97 | 493.97 | 493.97 | - |
| 08 mar 2024 | 499.58 | 499.58 | 499.58 | 499.58 | 499.58 | - |
| 08 mar 2024 | 0.0194 Dividendo | |||||
| 07 mar 2024 | 498.37 | 498.37 | 498.37 | 498.37 | 498.35 | - |
| 06 mar 2024 | 495.69 | 495.69 | 495.69 | 495.69 | 495.67 | - |
| 05 mar 2024 | 503.93 | 503.93 | 503.93 | 503.93 | 503.91 | - |
| 04 mar 2024 | 503.33 | 503.33 | 503.33 | 503.33 | 503.31 | - |
| 01 mar 2024 | 497.53 | 497.53 | 497.53 | 497.53 | 497.51 | - |
| 29 feb 2024 | 493.36 | 493.36 | 493.36 | 493.36 | 493.34 | - |
| 28 feb 2024 | 494.55 | 494.55 | 494.55 | 494.55 | 494.53 | - |
| 27 feb 2024 | 492.74 | 492.74 | 492.74 | 492.74 | 492.72 | - |
| 26 feb 2024 | 494.59 | 494.59 | 494.59 | 494.59 | 494.57 | - |
| 23 feb 2024 | 495.37 | 495.37 | 495.37 | 495.37 | 495.35 | - |
| 22 feb 2024 | 489.49 | 489.49 | 489.49 | 489.49 | 489.47 | - |
| 21 feb 2024 | 486.34 | 486.34 | 486.34 | 486.34 | 486.32 | - |
| 20 feb 2024 | 491.46 | 491.46 | 491.46 | 491.46 | 491.44 | - |
| 19 feb 2024 | 490.61 | 490.61 | 490.61 | 490.61 | 490.59 | - |
| 16 feb 2024 | 493.32 | 493.32 | 493.32 | 493.32 | 493.30 | - |
| 15 feb 2024 | 493.34 | 493.34 | 493.34 | 493.34 | 493.32 | - |
| 14 feb 2024 | 486.58 | 486.58 | 486.58 | 486.58 | 486.56 | - |
| 13 feb 2024 | 488.36 | 488.36 | 488.36 | 488.36 | 488.34 | - |
| 12 feb 2024 | 491.32 | 491.32 | 491.32 | 491.32 | 491.30 | - |
| 09 feb 2024 | 488.84 | 488.84 | 488.84 | 488.84 | 488.82 | - |
| 08 feb 2024 | 486.41 | 486.41 | 486.41 | 486.41 | 486.39 | - |
| 07 feb 2024 | 481.62 | 481.62 | 481.62 | 481.62 | 481.60 | - |
| 06 feb 2024 | 483.66 | 483.66 | 483.66 | 483.66 | 483.64 | - |
| 05 feb 2024 | 484.15 | 484.15 | 484.15 | 484.15 | 484.13 | - |
| 02 feb 2024 | 476.48 | 476.48 | 476.48 | 476.48 | 476.46 | - |
| 01 feb 2024 | 472.05 | 472.05 | 472.05 | 472.05 | 472.03 | - |
| 31 ene 2024 | 479.28 | 479.28 | 479.28 | 479.28 | 479.26 | - |
| 30 ene 2024 | 481.40 | 481.40 | 481.40 | 481.40 | 481.38 | - |
| 29 ene 2024 | 476.44 | 476.44 | 476.44 | 476.44 | 476.42 | - |
| 26 ene 2024 | 476.43 | 476.43 | 476.43 | 476.43 | 476.41 | - |
| 25 ene 2024 | 474.22 | 474.22 | 474.22 | 474.22 | 474.20 | - |
| 24 ene 2024 | 472.87 | 472.87 | 472.87 | 472.87 | 472.85 | - |
| 23 ene 2024 | 472.62 | 472.62 | 472.62 | 472.62 | 472.60 | - |
| 22 ene 2024 | 470.70 | 470.70 | 470.70 | 470.70 | 470.68 | - |
| 19 ene 2024 | 464.32 | 464.32 | 464.32 | 464.32 | 464.30 | - |
| 18 ene 2024 | 459.01 | 459.01 | 459.01 | 459.01 | 458.99 | - |
| 17 ene 2024 | 462.09 | 462.09 | 462.09 | 462.09 | 462.07 | - |
| 16 ene 2024 | 465.29 | 465.29 | 465.29 | 465.29 | 465.27 | - |
| 15 ene 2024 | 462.17 | 462.17 | 462.17 | 462.17 | 462.15 | - |
| 12 ene 2024 | 461.83 | 461.83 | 461.83 | 461.83 | 461.81 | - |
| 11 ene 2024 | 459.88 | 459.88 | 459.88 | 459.88 | 459.86 | - |
| 10 ene 2024 | 459.03 | 459.03 | 459.03 | 459.03 | 459.01 | - |
| 09 ene 2024 | 460.41 | 460.41 | 460.41 | 460.41 | 460.39 | - |
| 08 ene 2024 | 452.71 | 452.71 | 452.71 | 452.71 | 452.69 | - |
| 05 ene 2024 | 452.45 | 452.45 | 452.45 | 452.45 | 452.43 | - |
| 04 ene 2024 | 452.80 | 452.80 | 452.80 | 452.80 | 452.78 | - |
| 03 ene 2024 | 461.33 | 461.33 | 461.33 | 461.33 | 461.31 | - |
| 02 ene 2024 | 461.88 | 461.88 | 461.88 | 461.88 | 461.86 | - |
| 29 dic 2023 | 463.83 | 463.83 | 463.83 | 463.83 | 463.81 | - |
| *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.