Close Tactical Select Passive Growth Fund X Acc (0P0000YWCK.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| 02 jul 2024 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | - |
| 01 jul 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
| 28 jun 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
| 27 jun 2024 | 410.60 | 410.60 | 410.60 | 410.60 | 410.60 | - |
| 26 jun 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| 25 jun 2024 | 411.10 | 411.10 | 411.10 | 411.10 | 411.10 | - |
| 24 jun 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
| 21 jun 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
| 20 jun 2024 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | - |
| 19 jun 2024 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | - |
| 18 jun 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | - |
| 17 jun 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.70 | - |
| 14 jun 2024 | 406.60 | 406.60 | 406.60 | 406.60 | 406.60 | - |
| 13 jun 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | - |
| 12 jun 2024 | 406.60 | 406.60 | 406.60 | 406.60 | 406.60 | - |
| 11 jun 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
| 10 jun 2024 | 407.30 | 407.30 | 407.30 | 407.30 | 407.30 | - |
| 07 jun 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | - |
| 06 jun 2024 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | - |
| 05 jun 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | - |
| 04 jun 2024 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | - |
| 03 jun 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | - |
| 31 may 2024 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - |
| 30 may 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 29 may 2024 | 406.60 | 406.60 | 406.60 | 406.60 | 406.60 | - |
| 28 may 2024 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - |
| 24 may 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | - |
| 23 may 2024 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | - |
| 22 may 2024 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | - |
| 21 may 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
| 20 may 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | - |
| 17 may 2024 | 412.30 | 412.30 | 412.30 | 412.30 | 412.30 | - |
| 16 may 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
| 15 may 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| 14 may 2024 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | - |
| 13 may 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 10 may 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
| 09 may 2024 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | - |
| 08 may 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| 07 may 2024 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | - |
| 03 may 2024 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | - |
| 02 may 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | - |
| 01 may 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | - |
| 30 abr 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
| 29 abr 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | - |
| 26 abr 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
| 25 abr 2024 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | - |
| 24 abr 2024 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | - |
| 23 abr 2024 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | - |
| 22 abr 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | - |
| 19 abr 2024 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | - |
| 18 abr 2024 | 394.10 | 394.10 | 394.10 | 394.10 | 394.10 | - |
| 17 abr 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | - |
| 16 abr 2024 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | - |
| 15 abr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 12 abr 2024 | 401.80 | 401.80 | 401.80 | 401.80 | 401.80 | - |
| 11 abr 2024 | 399.90 | 399.90 | 399.90 | 399.90 | 399.90 | - |
| 10 abr 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 09 abr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 08 abr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 05 abr 2024 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | - |
| 04 abr 2024 | 401.30 | 401.30 | 401.30 | 401.30 | 401.30 | - |
| 03 abr 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
| 02 abr 2024 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | - |
| 02 abr 2024 | 0.028156 Dividendo | |||||
| 28 mar 2024 | 401.60 | 401.60 | 401.60 | 401.60 | 401.57 | - |
| 27 mar 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.57 | - |
| 26 mar 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.27 | - |
| 25 mar 2024 | 398.80 | 398.80 | 398.80 | 398.80 | 398.77 | - |
| 22 mar 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.37 | - |
| 21 mar 2024 | 397.50 | 397.50 | 397.50 | 397.50 | 397.47 | - |
| 20 mar 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 394.37 | - |
| 19 mar 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 393.07 | - |
| 18 mar 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.67 | - |
| 15 mar 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 394.27 | - |
| 14 mar 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.87 | - |
| 13 mar 2024 | 394.60 | 394.60 | 394.60 | 394.60 | 394.57 | - |
| 12 mar 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 393.17 | - |
| 11 mar 2024 | 391.10 | 391.10 | 391.10 | 391.10 | 391.07 | - |
| 08 mar 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 392.97 | - |
| 07 mar 2024 | 391.90 | 391.90 | 391.90 | 391.90 | 391.87 | - |
| 06 mar 2024 | 390.70 | 390.70 | 390.70 | 390.70 | 390.67 | - |
| 05 mar 2024 | 390.90 | 390.90 | 390.90 | 390.90 | 390.87 | - |
| 04 mar 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.97 | - |
| 01 mar 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 389.47 | - |
| 29 feb 2024 | 387.30 | 387.30 | 387.30 | 387.30 | 387.27 | - |
| 28 feb 2024 | 387.40 | 387.40 | 387.40 | 387.40 | 387.37 | - |
| 27 feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 387.97 | - |
| 26 feb 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.87 | - |
| 23 feb 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.37 | - |
| 22 feb 2024 | 386.90 | 386.90 | 386.90 | 386.90 | 386.87 | - |
| 21 feb 2024 | 384.90 | 384.90 | 384.90 | 384.90 | 384.87 | - |
| 20 feb 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.77 | - |
| 19 feb 2024 | 386.60 | 386.60 | 386.60 | 386.60 | 386.57 | - |
| 16 feb 2024 | 387.30 | 387.30 | 387.30 | 387.30 | 387.27 | - |
| 15 feb 2024 | 385.60 | 385.60 | 385.60 | 385.60 | 385.57 | - |
| 14 feb 2024 | 383.80 | 383.80 | 383.80 | 383.80 | 383.77 | - |
| 13 feb 2024 | 383.80 | 383.80 | 383.80 | 383.80 | 383.77 | - |
| *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.