SVS Brooks Macdonald Blprnt Strat GrAAcc (0P0000ZR4A.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:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 04 jul 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
| 03 jul 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 02 jul 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
| 01 jul 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| 28 jun 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 27 jun 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 26 jun 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 25 jun 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| 24 jun 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 21 jun 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 20 jun 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
| 19 jun 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 18 jun 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 17 jun 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| 14 jun 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
| 13 jun 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 12 jun 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 11 jun 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
| 10 jun 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
| 07 jun 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| 06 jun 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 05 jun 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
| 04 jun 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
| 03 jun 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
| 03 jun 2024 | 0.00992 Dividendo | |||||
| 31 may 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.79 | - |
| 30 may 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.89 | - |
| 29 may 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 193.29 | - |
| 28 may 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.19 | - |
| 24 may 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.29 | - |
| 23 may 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.39 | - |
| 22 may 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.79 | - |
| 21 may 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.39 | - |
| 20 may 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.09 | - |
| 17 may 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.59 | - |
| 16 may 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.89 | - |
| 15 may 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.39 | - |
| 14 may 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.49 | - |
| 13 may 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.59 | - |
| 10 may 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.89 | - |
| 09 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.39 | - |
| 08 may 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.89 | - |
| 07 may 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.59 | - |
| 03 may 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.69 | - |
| 02 may 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.29 | - |
| 01 may 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.19 | - |
| 30 abr 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.19 | - |
| 29 abr 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.59 | - |
| 26 abr 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.79 | - |
| 25 abr 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.19 | - |
| 24 abr 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.79 | - |
| 23 abr 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.89 | - |
| 22 abr 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.79 | - |
| 19 abr 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.29 | - |
| 18 abr 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.59 | - |
| 17 abr 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.59 | - |
| 16 abr 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.69 | - |
| 15 abr 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.09 | - |
| 12 abr 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.39 | - |
| 11 abr 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.69 | - |
| 10 abr 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.49 | - |
| 09 abr 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.49 | - |
| 08 abr 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.49 | - |
| 05 abr 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.79 | - |
| 04 abr 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.39 | - |
| 03 abr 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.59 | - |
| 02 abr 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.69 | - |
| 28 mar 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.09 | - |
| 27 mar 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.59 | - |
| 26 mar 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.39 | - |
| 25 mar 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.29 | - |
| 22 mar 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.09 | - |
| 21 mar 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.89 | - |
| 20 mar 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.49 | - |
| 19 mar 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.59 | - |
| 18 mar 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.49 | - |
| 15 mar 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.69 | - |
| 14 mar 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.69 | - |
| 13 mar 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.29 | - |
| 12 mar 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.29 | - |
| 11 mar 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.89 | - |
| 08 mar 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.59 | - |
| 07 mar 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.89 | - |
| 06 mar 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.09 | - |
| 05 mar 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.49 | - |
| 04 mar 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.19 | - |
| 01 mar 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.39 | - |
| 29 feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.99 | - |
| 28 feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.29 | - |
| 27 feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.29 | - |
| 26 feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.29 | - |
| 23 feb 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.09 | - |
| 22 feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.99 | - |
| 21 feb 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.49 | - |
| 20 feb 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.49 | - |
| 19 feb 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.69 | - |
| 16 feb 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.79 | - |
| 15 feb 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.69 | - |
| 14 feb 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.39 | - |
| *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.