CT American Smaller Coms(US) Z Acc GBP (0P0000X3I9.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 513.78 | 513.78 | 513.78 | 513.78 | 513.78 | - |
| 21 may 2024 | 515.75 | 515.75 | 515.75 | 515.75 | 515.75 | - |
| 20 may 2024 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | - |
| 17 may 2024 | 519.19 | 519.19 | 519.19 | 519.19 | 519.19 | - |
| 16 may 2024 | 521.45 | 521.45 | 521.45 | 521.45 | 521.45 | - |
| 15 may 2024 | 520.14 | 520.14 | 520.14 | 520.14 | 520.14 | - |
| 14 may 2024 | 517.25 | 517.25 | 517.25 | 517.25 | 517.25 | - |
| 13 may 2024 | 516.54 | 516.54 | 516.54 | 516.54 | 516.54 | - |
| 10 may 2024 | 516.31 | 516.31 | 516.31 | 516.31 | 516.31 | - |
| 09 may 2024 | 508.85 | 508.85 | 508.85 | 508.85 | 508.85 | - |
| 08 may 2024 | 513.79 | 513.79 | 513.79 | 513.79 | 513.79 | - |
| 07 may 2024 | 509.11 | 509.11 | 509.11 | 509.11 | 509.11 | - |
| 03 may 2024 | 499.34 | 499.34 | 499.34 | 499.34 | 499.34 | - |
| 02 may 2024 | 497.27 | 497.27 | 497.27 | 497.27 | 497.27 | - |
| 01 may 2024 | 493.44 | 493.44 | 493.44 | 493.44 | 493.44 | - |
| 30 abr 2024 | 496.52 | 496.52 | 496.52 | 496.52 | 496.52 | - |
| 29 abr 2024 | 491.15 | 491.15 | 491.15 | 491.15 | 491.15 | - |
| 26 abr 2024 | 491.99 | 491.99 | 491.99 | 491.99 | 491.99 | - |
| 25 abr 2024 | 486.77 | 486.77 | 486.77 | 486.77 | 486.77 | - |
| 24 abr 2024 | 492.85 | 492.85 | 492.85 | 492.85 | 492.85 | - |
| 23 abr 2024 | 488.73 | 488.73 | 488.73 | 488.73 | 488.73 | - |
| 22 abr 2024 | 488.09 | 488.09 | 488.09 | 488.09 | 488.09 | - |
| 19 abr 2024 | 479.81 | 479.81 | 479.81 | 479.81 | 479.81 | - |
| 18 abr 2024 | 478.39 | 478.39 | 478.39 | 478.39 | 478.39 | - |
| 17 abr 2024 | 481.59 | 481.59 | 481.59 | 481.59 | 481.59 | - |
| 16 abr 2024 | 485.42 | 485.42 | 485.42 | 485.42 | 485.42 | - |
| 15 abr 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
| 12 abr 2024 | 504.13 | 504.13 | 504.13 | 504.13 | 504.13 | - |
| 11 abr 2024 | 500.79 | 500.79 | 500.79 | 500.79 | 500.79 | - |
| 10 abr 2024 | 507.56 | 507.56 | 507.56 | 507.56 | 507.56 | - |
| 09 abr 2024 | 504.19 | 504.19 | 504.19 | 504.19 | 504.19 | - |
| 08 abr 2024 | 501.71 | 501.71 | 501.71 | 501.71 | 501.71 | - |
| 05 abr 2024 | 497.22 | 497.22 | 497.22 | 497.22 | 497.22 | - |
| 04 abr 2024 | 500.16 | 500.16 | 500.16 | 500.16 | 500.16 | - |
| 03 abr 2024 | 500.96 | 500.96 | 500.96 | 500.96 | 500.96 | - |
| 02 abr 2024 | 511.21 | 511.21 | 511.21 | 511.21 | 511.21 | - |
| 28 mar 2024 | 510.32 | 510.32 | 510.32 | 510.32 | 510.32 | - |
| 27 mar 2024 | 498.04 | 498.04 | 498.04 | 498.04 | 498.04 | - |
| 26 mar 2024 | 497.77 | 497.77 | 497.77 | 497.77 | 497.77 | - |
| 25 mar 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | - |
| 22 mar 2024 | 509.19 | 509.19 | 509.19 | 509.19 | 509.19 | - |
| 21 mar 2024 | 498.83 | 498.83 | 498.83 | 498.83 | 498.83 | - |
| 20 mar 2024 | 495.75 | 495.75 | 495.75 | 495.75 | 495.75 | - |
| 19 mar 2024 | 491.23 | 491.23 | 491.23 | 491.23 | 491.23 | - |
| 18 mar 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 15 mar 2024 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | - |
| 14 mar 2024 | 495.66 | 495.66 | 495.66 | 495.66 | 495.66 | - |
| 13 mar 2024 | 494.87 | 494.87 | 494.87 | 494.87 | 494.87 | - |
| 12 mar 2024 | 497.34 | 497.34 | 497.34 | 497.34 | 497.34 | - |
| 11 mar 2024 | 493.89 | 493.89 | 493.89 | 493.89 | 493.89 | - |
| 08 mar 2024 | 495.29 | 495.29 | 495.29 | 495.29 | 495.29 | - |
| 08 mar 2024 | 0.01707 Dividendo | |||||
| 07 mar 2024 | 494.15 | 494.15 | 494.15 | 494.15 | 494.13 | - |
| 06 mar 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 491.98 | - |
| 05 mar 2024 | 498.31 | 498.31 | 498.31 | 498.31 | 498.29 | - |
| 04 mar 2024 | 499.88 | 499.88 | 499.88 | 499.88 | 499.86 | - |
| 01 mar 2024 | 497.55 | 497.55 | 497.55 | 497.55 | 497.53 | - |
| 29 feb 2024 | 494.79 | 494.79 | 494.79 | 494.79 | 494.77 | - |
| 28 feb 2024 | 500.10 | 500.10 | 500.10 | 500.10 | 500.08 | - |
| 27 feb 2024 | 495.38 | 495.38 | 495.38 | 495.38 | 495.36 | - |
| 26 feb 2024 | 494.77 | 494.77 | 494.77 | 494.77 | 494.75 | - |
| 23 feb 2024 | 494.09 | 494.09 | 494.09 | 494.09 | 494.07 | - |
| 22 feb 2024 | 495.67 | 495.67 | 495.67 | 495.67 | 495.65 | - |
| 21 feb 2024 | 494.22 | 494.22 | 494.22 | 494.22 | 494.20 | - |
| 20 feb 2024 | 499.32 | 499.32 | 499.32 | 499.32 | 499.30 | - |
| 19 feb 2024 | 498.46 | 498.46 | 498.46 | 498.46 | 498.44 | - |
| 16 feb 2024 | 503.17 | 503.17 | 503.17 | 503.17 | 503.15 | - |
| 15 feb 2024 | 496.76 | 496.76 | 496.76 | 496.76 | 496.74 | - |
| 14 feb 2024 | 487.52 | 487.52 | 487.52 | 487.52 | 487.50 | - |
| 13 feb 2024 | 501.22 | 501.22 | 501.22 | 501.22 | 501.20 | - |
| 12 feb 2024 | 498.03 | 498.03 | 498.03 | 498.03 | 498.01 | - |
| 09 feb 2024 | 492.54 | 492.54 | 492.54 | 492.54 | 492.52 | - |
| 08 feb 2024 | 487.25 | 487.25 | 487.25 | 487.25 | 487.23 | - |
| 07 feb 2024 | 486.90 | 486.90 | 486.90 | 486.90 | 486.88 | - |
| 06 feb 2024 | 483.09 | 483.09 | 483.09 | 483.09 | 483.07 | - |
| 05 feb 2024 | 489.30 | 489.30 | 489.30 | 489.30 | 489.28 | - |
| 02 feb 2024 | 488.41 | 488.41 | 488.41 | 488.41 | 488.39 | - |
| 01 feb 2024 | 485.18 | 485.18 | 485.18 | 485.18 | 485.16 | - |
| 31 ene 2024 | 494.87 | 494.87 | 494.87 | 494.87 | 494.85 | - |
| 30 ene 2024 | 499.35 | 499.35 | 499.35 | 499.35 | 499.33 | - |
| 29 ene 2024 | 492.21 | 492.21 | 492.21 | 492.21 | 492.19 | - |
| 26 ene 2024 | 489.89 | 489.89 | 489.89 | 489.89 | 489.87 | - |
| 25 ene 2024 | 487.56 | 487.56 | 487.56 | 487.56 | 487.54 | - |
| 24 ene 2024 | 490.53 | 490.53 | 490.53 | 490.53 | 490.51 | - |
| 23 ene 2024 | 491.91 | 491.91 | 491.91 | 491.91 | 491.89 | - |
| 22 ene 2024 | 483.54 | 483.54 | 483.54 | 483.54 | 483.52 | - |
| 19 ene 2024 | 484.44 | 484.44 | 484.44 | 484.44 | 484.42 | - |
| 18 ene 2024 | 482.66 | 482.66 | 482.66 | 482.66 | 482.64 | - |
| 17 ene 2024 | 485.46 | 485.46 | 485.46 | 485.46 | 485.44 | - |
| 16 ene 2024 | 491.78 | 491.78 | 491.78 | 491.78 | 491.76 | - |
| 15 ene 2024 | 488.48 | 488.48 | 488.48 | 488.48 | 488.46 | - |
| 12 ene 2024 | 487.97 | 487.97 | 487.97 | 487.97 | 487.95 | - |
| 11 ene 2024 | 488.69 | 488.69 | 488.69 | 488.69 | 488.67 | - |
| 10 ene 2024 | 491.45 | 491.45 | 491.45 | 491.45 | 491.43 | - |
| 09 ene 2024 | 495.23 | 495.23 | 495.23 | 495.23 | 495.21 | - |
| 08 ene 2024 | 487.74 | 487.74 | 487.74 | 487.74 | 487.72 | - |
| 05 ene 2024 | 488.78 | 488.78 | 488.78 | 488.78 | 488.76 | - |
| 04 ene 2024 | 488.39 | 488.39 | 488.39 | 488.39 | 488.37 | - |
| 03 ene 2024 | 503.54 | 503.54 | 503.54 | 503.54 | 503.52 | - |
| *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.