Liontrust MA Explorer Income 60 S Acc (0P00011WQQ.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:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| 07 may 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | - |
| 03 may 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
| 02 may 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
| 01 may 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
| 30 abr 2024 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
| 29 abr 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
| 26 abr 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | - |
| 25 abr 2024 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | - |
| 24 abr 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
| 23 abr 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
| 22 abr 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
| 19 abr 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| 18 abr 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
| 17 abr 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
| 16 abr 2024 | 162.79 | 162.79 | 162.79 | 162.79 | 162.79 | - |
| 15 abr 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| 12 abr 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | - |
| 11 abr 2024 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | - |
| 10 abr 2024 | 163.59 | 163.59 | 163.59 | 163.59 | 163.59 | - |
| 09 abr 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
| 08 abr 2024 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | - |
| 05 abr 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
| 04 abr 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
| 03 abr 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
| 02 abr 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
| 28 mar 2024 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | - |
| 27 mar 2024 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | - |
| 26 mar 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 25 mar 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | - |
| 22 mar 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| 21 mar 2024 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | - |
| 20 mar 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
| 19 mar 2024 | 161.93 | 161.93 | 161.93 | 161.93 | 161.93 | - |
| 18 mar 2024 | 161.56 | 161.56 | 161.56 | 161.56 | 161.56 | - |
| 15 mar 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
| 14 mar 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
| 13 mar 2024 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - |
| 12 mar 2024 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | - |
| 11 mar 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| 08 mar 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
| 07 mar 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
| 06 mar 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
| 05 mar 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| 04 mar 2024 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | - |
| 01 mar 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | - |
| 29 feb 2024 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | - |
| 28 feb 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 27 feb 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | - |
| 26 feb 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 23 feb 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
| 22 feb 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| 21 feb 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
| 20 feb 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 19 feb 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | - |
| 16 feb 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
| 15 feb 2024 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | - |
| 14 feb 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | - |
| 13 feb 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
| 12 feb 2024 | 158.53 | 158.53 | 158.53 | 158.53 | 158.53 | - |
| 09 feb 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| 08 feb 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
| 07 feb 2024 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | - |
| 06 feb 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
| 05 feb 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | - |
| 02 feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 01 feb 2024 | 157.37 | 157.37 | 157.37 | 157.37 | 157.37 | - |
| 31 ene 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
| 30 ene 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | - |
| 29 ene 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 26 ene 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | - |
| 25 ene 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 155.76 | - |
| 24 ene 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 23 ene 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 155.32 | - |
| 22 ene 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
| 19 ene 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - |
| 18 ene 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | - |
| 17 ene 2024 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - |
| 16 ene 2024 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | - |
| 15 ene 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 12 ene 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | - |
| 11 ene 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
| 10 ene 2024 | 155.97 | 155.97 | 155.97 | 155.97 | 155.97 | - |
| 09 ene 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
| 08 ene 2024 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | - |
| 05 ene 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
| 04 ene 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
| 03 ene 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
| 02 ene 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
| 02 ene 2024 | 0.005774 Dividendo | |||||
| 29 dic 2023 | 158.15 | 158.15 | 158.15 | 158.15 | 158.14 | - |
| 28 dic 2023 | 157.61 | 157.61 | 157.61 | 157.61 | 157.60 | - |
| 27 dic 2023 | 157.11 | 157.11 | 157.11 | 157.11 | 157.10 | - |
| 22 dic 2023 | 157.01 | 157.01 | 157.01 | 157.01 | 157.00 | - |
| 21 dic 2023 | 157.18 | 157.18 | 157.18 | 157.18 | 157.17 | - |
| 20 dic 2023 | 156.40 | 156.40 | 156.40 | 156.40 | 156.39 | - |
| 19 dic 2023 | 156.29 | 156.29 | 156.29 | 156.29 | 156.28 | - |
| 18 dic 2023 | 155.92 | 155.92 | 155.92 | 155.92 | 155.91 | - |
| 15 dic 2023 | 155.61 | 155.61 | 155.61 | 155.61 | 155.60 | - |
| *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.