CT UK Monthly Income Z Inc GBP (0P0000X3IS.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:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 04 jun 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
| 03 jun 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
| 31 may 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
| 30 may 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
| 29 may 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | - |
| 28 may 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
| 24 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 23 may 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 22 may 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 21 may 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
| 20 may 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
| 17 may 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| 16 may 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
| 15 may 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
| 14 may 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 133.33 | - |
| 13 may 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| 10 may 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 09 may 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
| 08 may 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
| 08 may 2024 | 0.00385 Dividendo | |||||
| 07 may 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
| 03 may 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 02 may 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
| 01 may 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
| 30 abr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 29 abr 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
| 26 abr 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
| 25 abr 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
| 24 abr 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
| 23 abr 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
| 22 abr 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
| 19 abr 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 18 abr 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
| 17 abr 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
| 16 abr 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
| 15 abr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 12 abr 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | - |
| 11 abr 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
| 10 abr 2024 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | - |
| 09 abr 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
| 08 abr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| 08 abr 2024 | 0.00385 Dividendo | |||||
| 05 abr 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.73 | - |
| 04 abr 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.91 | - |
| 03 abr 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.88 | - |
| 02 abr 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.95 | - |
| 28 mar 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.66 | - |
| 27 mar 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.98 | - |
| 26 mar 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 125.40 | - |
| 25 mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.49 | - |
| 22 mar 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.10 | - |
| 21 mar 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.72 | - |
| 20 mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.02 | - |
| 19 mar 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.75 | - |
| 18 mar 2024 | 122.21 | 122.21 | 122.21 | 122.21 | 122.20 | - |
| 15 mar 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.80 | - |
| 14 mar 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 123.16 | - |
| 13 mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.43 | - |
| 12 mar 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.98 | - |
| 11 mar 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.92 | - |
| 08 mar 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.00 | - |
| 08 mar 2024 | 0.012429 Dividendo | |||||
| 07 mar 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.16 | - |
| 06 mar 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.96 | - |
| 05 mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.42 | - |
| 04 mar 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.61 | - |
| 01 mar 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.74 | - |
| 29 feb 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.06 | - |
| 28 feb 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.42 | - |
| 27 feb 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.41 | - |
| 26 feb 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.81 | - |
| 23 feb 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.92 | - |
| 22 feb 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.72 | - |
| 21 feb 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.22 | - |
| 20 feb 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.13 | - |
| 19 feb 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.80 | - |
| 16 feb 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.29 | - |
| 15 feb 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.65 | - |
| 14 feb 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.95 | - |
| 13 feb 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.53 | - |
| 12 feb 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.95 | - |
| 09 feb 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.05 | - |
| 08 feb 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.56 | - |
| 08 feb 2024 | 0.0037 Dividendo | |||||
| 07 feb 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.49 | - |
| 06 feb 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.35 | - |
| 05 feb 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.09 | - |
| 02 feb 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.03 | - |
| 01 feb 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.56 | - |
| 31 ene 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.70 | - |
| 30 ene 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.76 | - |
| 29 ene 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.36 | - |
| 26 ene 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 123.25 | - |
| 25 ene 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.22 | - |
| 24 ene 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.33 | - |
| 23 ene 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.85 | - |
| 22 ene 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.63 | - |
| 19 ene 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.76 | - |
| *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.