abrdn Asia Pacific Equity I Inc (0P0000XOMN.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:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | - |
| 20 jun 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
| 19 jun 2024 | 158.03 | 158.03 | 158.03 | 158.03 | 158.03 | - |
| 18 jun 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
| 17 jun 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | - |
| 14 jun 2024 | 156.21 | 156.21 | 156.21 | 156.21 | 156.21 | - |
| 13 jun 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | - |
| 12 jun 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - |
| 11 jun 2024 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | - |
| 10 jun 2024 | 155.97 | 155.97 | 155.97 | 155.97 | 155.97 | - |
| 07 jun 2024 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | - |
| 06 jun 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| 05 jun 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| 04 jun 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
| 03 jun 2024 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | - |
| 31 may 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 30 may 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 29 may 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| 28 may 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
| 24 may 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 23 may 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 22 may 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
| 21 may 2024 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | - |
| 20 may 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | - |
| 17 may 2024 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | - |
| 16 may 2024 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | - |
| 15 may 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
| 14 may 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
| 13 may 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
| 10 may 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
| 09 may 2024 | 155.57 | 155.57 | 155.57 | 155.57 | 155.57 | - |
| 08 may 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
| 07 may 2024 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | - |
| 03 may 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 02 may 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 01 may 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
| 30 abr 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| 29 abr 2024 | 152.99 | 152.99 | 152.99 | 152.99 | 152.99 | - |
| 26 abr 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 25 abr 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
| 24 abr 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
| 23 abr 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
| 22 abr 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
| 19 abr 2024 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | - |
| 18 abr 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | - |
| 17 abr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| 16 abr 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
| 15 abr 2024 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | - |
| 12 abr 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| 11 abr 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
| 10 abr 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
| 09 abr 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 08 abr 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
| 05 abr 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
| 04 abr 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | - |
| 03 abr 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | - |
| 02 abr 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
| 28 mar 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
| 27 mar 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
| 26 mar 2024 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | - |
| 25 mar 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 150.99 | - |
| 22 mar 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
| 21 mar 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
| 20 mar 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
| 19 mar 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 18 mar 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
| 15 mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 14 mar 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
| 13 mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 12 mar 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
| 11 mar 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
| 08 mar 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
| 07 mar 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | - |
| 06 mar 2024 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | - |
| 05 mar 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | - |
| 04 mar 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
| 01 mar 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
| 29 feb 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
| 28 feb 2024 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | - |
| 27 feb 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
| 26 feb 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 23 feb 2024 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - |
| 22 feb 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| 21 feb 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
| 20 feb 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| 19 feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| 16 feb 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
| 15 feb 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
| 14 feb 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 07 feb 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 06 feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| 05 feb 2024 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | - |
| 02 feb 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 01 feb 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
| 31 ene 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 30 ene 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
| *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.