Ninety One Global Franchise R £ Acc (0P0000XTH4.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:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 370.96 | 370.96 | 370.96 | 370.96 | 370.96 | - |
| 27 jun 2024 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | - |
| 26 jun 2024 | 371.21 | 371.21 | 371.21 | 371.21 | 371.21 | - |
| 25 jun 2024 | 369.83 | 369.83 | 369.83 | 369.83 | 369.83 | - |
| 24 jun 2024 | 371.16 | 371.16 | 371.16 | 371.16 | 371.16 | - |
| 21 jun 2024 | 370.58 | 370.58 | 370.58 | 370.58 | 370.58 | - |
| 20 jun 2024 | 368.38 | 368.38 | 368.38 | 368.38 | 368.38 | - |
| 19 jun 2024 | 366.94 | 366.94 | 366.94 | 366.94 | 366.94 | - |
| 18 jun 2024 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | - |
| 17 jun 2024 | 365.35 | 365.35 | 365.35 | 365.35 | 365.35 | - |
| 14 jun 2024 | 363.39 | 363.39 | 363.39 | 363.39 | 363.39 | - |
| 13 jun 2024 | 364.14 | 364.14 | 364.14 | 364.14 | 364.14 | - |
| 12 jun 2024 | 361.36 | 361.36 | 361.36 | 361.36 | 361.36 | - |
| 11 jun 2024 | 361.16 | 361.16 | 361.16 | 361.16 | 361.16 | - |
| 10 jun 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | - |
| 07 jun 2024 | 362.79 | 362.79 | 362.79 | 362.79 | 362.79 | - |
| 06 jun 2024 | 362.84 | 362.84 | 362.84 | 362.84 | 362.84 | - |
| 05 jun 2024 | 357.29 | 357.29 | 357.29 | 357.29 | 357.29 | - |
| 04 jun 2024 | 353.98 | 353.98 | 353.98 | 353.98 | 353.98 | - |
| 03 jun 2024 | 355.39 | 355.39 | 355.39 | 355.39 | 355.39 | - |
| 31 may 2024 | 352.42 | 352.42 | 352.42 | 352.42 | 352.42 | - |
| 30 may 2024 | 354.06 | 354.06 | 354.06 | 354.06 | 354.06 | - |
| 29 may 2024 | 354.59 | 354.59 | 354.59 | 354.59 | 354.59 | - |
| 28 may 2024 | 358.39 | 358.39 | 358.39 | 358.39 | 358.39 | - |
| 24 may 2024 | 359.97 | 359.97 | 359.97 | 359.97 | 359.97 | - |
| 23 may 2024 | 365.68 | 365.68 | 365.68 | 365.68 | 365.68 | - |
| 22 may 2024 | 362.57 | 362.57 | 362.57 | 362.57 | 362.57 | - |
| 21 may 2024 | 363.69 | 363.69 | 363.69 | 363.69 | 363.69 | - |
| 20 may 2024 | 363.16 | 363.16 | 363.16 | 363.16 | 363.16 | - |
| 17 may 2024 | 363.58 | 363.58 | 363.58 | 363.58 | 363.58 | - |
| 16 may 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 15 may 2024 | 360.39 | 360.39 | 360.39 | 360.39 | 360.39 | - |
| 14 may 2024 | 361.27 | 361.27 | 361.27 | 361.27 | 361.27 | - |
| 13 may 2024 | 363.79 | 363.79 | 363.79 | 363.79 | 363.79 | - |
| 10 may 2024 | 363.15 | 363.15 | 363.15 | 363.15 | 363.15 | - |
| 09 may 2024 | 361.57 | 361.57 | 361.57 | 361.57 | 361.57 | - |
| 08 may 2024 | 361.47 | 361.47 | 361.47 | 361.47 | 361.47 | - |
| 07 may 2024 | 359.27 | 359.27 | 359.27 | 359.27 | 359.27 | - |
| 03 may 2024 | 351.12 | 351.12 | 351.12 | 351.12 | 351.12 | - |
| 02 may 2024 | 352.44 | 352.44 | 352.44 | 352.44 | 352.44 | - |
| 01 may 2024 | 349.82 | 349.82 | 349.82 | 349.82 | 349.82 | - |
| 30 abr 2024 | 354.16 | 354.16 | 354.16 | 354.16 | 354.16 | - |
| 29 abr 2024 | 356.23 | 356.23 | 356.23 | 356.23 | 356.23 | - |
| 26 abr 2024 | 358.62 | 358.62 | 358.62 | 358.62 | 358.62 | - |
| 25 abr 2024 | 354.94 | 354.94 | 354.94 | 354.94 | 354.94 | - |
| 24 abr 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | - |
| 23 abr 2024 | 358.22 | 358.22 | 358.22 | 358.22 | 358.22 | - |
| 22 abr 2024 | 356.47 | 356.47 | 356.47 | 356.47 | 356.47 | - |
| 19 abr 2024 | 352.31 | 352.31 | 352.31 | 352.31 | 352.31 | - |
| 18 abr 2024 | 352.58 | 352.58 | 352.58 | 352.58 | 352.58 | - |
| 17 abr 2024 | 354.32 | 354.32 | 354.32 | 354.32 | 354.32 | - |
| 16 abr 2024 | 355.78 | 355.78 | 355.78 | 355.78 | 355.78 | - |
| 15 abr 2024 | 359.74 | 359.74 | 359.74 | 359.74 | 359.74 | - |
| 12 abr 2024 | 364.38 | 364.38 | 364.38 | 364.38 | 364.38 | - |
| 11 abr 2024 | 361.73 | 361.73 | 361.73 | 361.73 | 361.73 | - |
| 10 abr 2024 | 361.96 | 361.96 | 361.96 | 361.96 | 361.96 | - |
| 09 abr 2024 | 360.63 | 360.63 | 360.63 | 360.63 | 360.63 | - |
| 08 abr 2024 | 360.72 | 360.72 | 360.72 | 360.72 | 360.72 | - |
| 05 abr 2024 | 358.09 | 358.09 | 358.09 | 358.09 | 358.09 | - |
| 04 abr 2024 | 361.37 | 361.37 | 361.37 | 361.37 | 361.37 | - |
| 03 abr 2024 | 363.67 | 363.67 | 363.67 | 363.67 | 363.67 | - |
| 02 abr 2024 | 367.23 | 367.23 | 367.23 | 367.23 | 367.23 | - |
| 28 mar 2024 | 366.53 | 366.53 | 366.53 | 366.53 | 366.53 | - |
| 27 mar 2024 | 366.07 | 366.07 | 366.07 | 366.07 | 366.07 | - |
| 26 mar 2024 | 364.96 | 364.96 | 364.96 | 364.96 | 364.96 | - |
| 25 mar 2024 | 366.26 | 366.26 | 366.26 | 366.26 | 366.26 | - |
| 22 mar 2024 | 370.34 | 370.34 | 370.34 | 370.34 | 370.34 | - |
| 21 mar 2024 | 367.01 | 367.01 | 367.01 | 367.01 | 367.01 | - |
| 20 mar 2024 | 364.05 | 364.05 | 364.05 | 364.05 | 364.05 | - |
| 19 mar 2024 | 361.36 | 361.36 | 361.36 | 361.36 | 361.36 | - |
| 18 mar 2024 | 361.61 | 361.61 | 361.61 | 361.61 | 361.61 | - |
| 15 mar 2024 | 363.46 | 363.46 | 363.46 | 363.46 | 363.46 | - |
| 14 mar 2024 | 362.74 | 362.74 | 362.74 | 362.74 | 362.74 | - |
| 13 mar 2024 | 363.28 | 363.28 | 363.28 | 363.28 | 363.28 | - |
| 12 mar 2024 | 360.03 | 360.03 | 360.03 | 360.03 | 360.03 | - |
| 11 mar 2024 | 357.64 | 357.64 | 357.64 | 357.64 | 357.64 | - |
| 08 mar 2024 | 359.81 | 359.81 | 359.81 | 359.81 | 359.81 | - |
| 07 mar 2024 | 358.26 | 358.26 | 358.26 | 358.26 | 358.26 | - |
| 06 mar 2024 | 357.55 | 357.55 | 357.55 | 357.55 | 357.55 | - |
| 05 mar 2024 | 362.41 | 362.41 | 362.41 | 362.41 | 362.41 | - |
| 04 mar 2024 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | - |
| 01 mar 2024 | 361.95 | 361.95 | 361.95 | 361.95 | 361.95 | - |
| 29 feb 2024 | 362.26 | 362.26 | 362.26 | 362.26 | 362.26 | - |
| 28 feb 2024 | 362.72 | 362.72 | 362.72 | 362.72 | 362.72 | - |
| 27 feb 2024 | 363.07 | 363.07 | 363.07 | 363.07 | 363.07 | - |
| 26 feb 2024 | 364.45 | 364.45 | 364.45 | 364.45 | 364.45 | - |
| 23 feb 2024 | 366.88 | 366.88 | 366.88 | 366.88 | 366.88 | - |
| 22 feb 2024 | 363.89 | 363.89 | 363.89 | 363.89 | 363.89 | - |
| 21 feb 2024 | 361.06 | 361.06 | 361.06 | 361.06 | 361.06 | - |
| 20 feb 2024 | 363.24 | 363.24 | 363.24 | 363.24 | 363.24 | - |
| 19 feb 2024 | 362.88 | 362.88 | 362.88 | 362.88 | 362.88 | - |
| 16 feb 2024 | 365.35 | 365.35 | 365.35 | 365.35 | 365.35 | - |
| 15 feb 2024 | 365.25 | 365.25 | 365.25 | 365.25 | 365.25 | - |
| 14 feb 2024 | 361.35 | 361.35 | 361.35 | 361.35 | 361.35 | - |
| 13 feb 2024 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | - |
| 12 feb 2024 | 366.56 | 366.56 | 366.56 | 366.56 | 366.56 | - |
| 09 feb 2024 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | - |
| 08 feb 2024 | 365.31 | 365.31 | 365.31 | 365.31 | 365.31 | - |
| 07 feb 2024 | 361.93 | 361.93 | 361.93 | 361.93 | 361.93 | - |
| 06 feb 2024 | 361.87 | 361.87 | 361.87 | 361.87 | 361.87 | - |
| *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.