CT American Select Z Acc GBP H (0P00012IDQ.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:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 255.33 | 255.33 | 255.33 | 255.33 | 255.33 | - |
| 04 jun 2024 | 255.12 | 255.12 | 255.12 | 255.12 | 255.12 | - |
| 03 jun 2024 | 254.43 | 254.43 | 254.43 | 254.43 | 254.43 | - |
| 31 may 2024 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | - |
| 30 may 2024 | 256.08 | 256.08 | 256.08 | 256.08 | 256.08 | - |
| 29 may 2024 | 256.46 | 256.46 | 256.46 | 256.46 | 256.46 | - |
| 28 may 2024 | 257.19 | 257.19 | 257.19 | 257.19 | 257.19 | - |
| 24 may 2024 | 254.14 | 254.14 | 254.14 | 254.14 | 254.14 | - |
| 23 may 2024 | 257.01 | 257.01 | 257.01 | 257.01 | 257.01 | - |
| 22 may 2024 | 256.22 | 256.22 | 256.22 | 256.22 | 256.22 | - |
| 21 may 2024 | 255.32 | 255.32 | 255.32 | 255.32 | 255.32 | - |
| 20 may 2024 | 254.21 | 254.21 | 254.21 | 254.21 | 254.21 | - |
| 17 may 2024 | 254.36 | 254.36 | 254.36 | 254.36 | 254.36 | - |
| 16 may 2024 | 254.93 | 254.93 | 254.93 | 254.93 | 254.93 | - |
| 15 may 2024 | 251.19 | 251.19 | 251.19 | 251.19 | 251.19 | - |
| 14 may 2024 | 249.39 | 249.39 | 249.39 | 249.39 | 249.39 | - |
| 13 may 2024 | 250.06 | 250.06 | 250.06 | 250.06 | 250.06 | - |
| 10 may 2024 | 249.43 | 249.43 | 249.43 | 249.43 | 249.43 | - |
| 09 may 2024 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | - |
| 08 may 2024 | 248.94 | 248.94 | 248.94 | 248.94 | 248.94 | - |
| 07 may 2024 | 249.69 | 249.69 | 249.69 | 249.69 | 249.69 | - |
| 03 may 2024 | 243.48 | 243.48 | 243.48 | 243.48 | 243.48 | - |
| 02 may 2024 | 241.24 | 241.24 | 241.24 | 241.24 | 241.24 | - |
| 01 may 2024 | 240.89 | 240.89 | 240.89 | 240.89 | 240.89 | - |
| 30 abr 2024 | 244.86 | 244.86 | 244.86 | 244.86 | 244.86 | - |
| 29 abr 2024 | 244.82 | 244.82 | 244.82 | 244.82 | 244.82 | - |
| 26 abr 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 25 abr 2024 | 240.83 | 240.83 | 240.83 | 240.83 | 240.83 | - |
| 24 abr 2024 | 242.79 | 242.79 | 242.79 | 242.79 | 242.79 | - |
| 23 abr 2024 | 239.14 | 239.14 | 239.14 | 239.14 | 239.14 | - |
| 22 abr 2024 | 237.91 | 237.91 | 237.91 | 237.91 | 237.91 | - |
| 19 abr 2024 | 240.76 | 240.76 | 240.76 | 240.76 | 240.76 | - |
| 18 abr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 17 abr 2024 | 244.67 | 244.67 | 244.67 | 244.67 | 244.67 | - |
| 16 abr 2024 | 244.84 | 244.84 | 244.84 | 244.84 | 244.84 | - |
| 15 abr 2024 | 248.13 | 248.13 | 248.13 | 248.13 | 248.13 | - |
| 12 abr 2024 | 252.37 | 252.37 | 252.37 | 252.37 | 252.37 | - |
| 11 abr 2024 | 250.08 | 250.08 | 250.08 | 250.08 | 250.08 | - |
| 10 abr 2024 | 252.42 | 252.42 | 252.42 | 252.42 | 252.42 | - |
| 09 abr 2024 | 251.84 | 251.84 | 251.84 | 251.84 | 251.84 | - |
| 08 abr 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
| 05 abr 2024 | 248.21 | 248.21 | 248.21 | 248.21 | 248.21 | - |
| 04 abr 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| 03 abr 2024 | 252.01 | 252.01 | 252.01 | 252.01 | 252.01 | - |
| 02 abr 2024 | 254.01 | 254.01 | 254.01 | 254.01 | 254.01 | - |
| 28 mar 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
| 27 mar 2024 | 252.07 | 252.07 | 252.07 | 252.07 | 252.07 | - |
| 26 mar 2024 | 252.46 | 252.46 | 252.46 | 252.46 | 252.46 | - |
| 25 mar 2024 | 253.52 | 253.52 | 253.52 | 253.52 | 253.52 | - |
| 22 mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 21 mar 2024 | 251.87 | 251.87 | 251.87 | 251.87 | 251.87 | - |
| 20 mar 2024 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | - |
| 19 mar 2024 | 248.11 | 248.11 | 248.11 | 248.11 | 248.11 | - |
| 18 mar 2024 | 248.61 | 248.61 | 248.61 | 248.61 | 248.61 | - |
| 15 mar 2024 | 248.34 | 248.34 | 248.34 | 248.34 | 248.34 | - |
| 14 mar 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
| 13 mar 2024 | 250.29 | 250.29 | 250.29 | 250.29 | 250.29 | - |
| 12 mar 2024 | 247.26 | 247.26 | 247.26 | 247.26 | 247.26 | - |
| 11 mar 2024 | 248.71 | 248.71 | 248.71 | 248.71 | 248.71 | - |
| 08 mar 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| 08 mar 2024 | 0.007645 Dividendo | |||||
| 07 mar 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.09 | - |
| 06 mar 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.94 | - |
| 05 mar 2024 | 248.98 | 248.98 | 248.98 | 248.98 | 248.97 | - |
| 04 mar 2024 | 248.26 | 248.26 | 248.26 | 248.26 | 248.25 | - |
| 01 mar 2024 | 244.93 | 244.93 | 244.93 | 244.93 | 244.92 | - |
| 29 feb 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 242.32 | - |
| 28 feb 2024 | 243.35 | 243.35 | 243.35 | 243.35 | 243.34 | - |
| 27 feb 2024 | 242.44 | 242.44 | 242.44 | 242.44 | 242.43 | - |
| 26 feb 2024 | 242.71 | 242.71 | 242.71 | 242.71 | 242.70 | - |
| 23 feb 2024 | 242.95 | 242.95 | 242.95 | 242.95 | 242.94 | - |
| 22 feb 2024 | 240.62 | 240.62 | 240.62 | 240.62 | 240.61 | - |
| 21 feb 2024 | 238.01 | 238.01 | 238.01 | 238.01 | 238.00 | - |
| 20 feb 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.89 | - |
| 19 feb 2024 | 239.91 | 239.91 | 239.91 | 239.91 | 239.90 | - |
| 16 feb 2024 | 241.61 | 241.61 | 241.61 | 241.61 | 241.60 | - |
| 15 feb 2024 | 240.16 | 240.16 | 240.16 | 240.16 | 240.15 | - |
| 14 feb 2024 | 236.42 | 236.42 | 236.42 | 236.42 | 236.41 | - |
| 13 feb 2024 | 239.65 | 239.65 | 239.65 | 239.65 | 239.64 | - |
| 12 feb 2024 | 239.53 | 239.53 | 239.53 | 239.53 | 239.52 | - |
| 09 feb 2024 | 238.09 | 238.09 | 238.09 | 238.09 | 238.08 | - |
| 08 feb 2024 | 236.77 | 236.77 | 236.77 | 236.77 | 236.76 | - |
| 07 feb 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.70 | - |
| 06 feb 2024 | 234.53 | 234.53 | 234.53 | 234.53 | 234.52 | - |
| 05 feb 2024 | 235.81 | 235.81 | 235.81 | 235.81 | 235.80 | - |
| 02 feb 2024 | 236.58 | 236.58 | 236.58 | 236.58 | 236.57 | - |
| 01 feb 2024 | 232.87 | 232.87 | 232.87 | 232.87 | 232.86 | - |
| 31 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.99 | - |
| 30 ene 2024 | 237.75 | 237.75 | 237.75 | 237.75 | 237.74 | - |
| 29 ene 2024 | 235.38 | 235.38 | 235.38 | 235.38 | 235.37 | - |
| 26 ene 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.54 | - |
| 25 ene 2024 | 234.89 | 234.89 | 234.89 | 234.89 | 234.88 | - |
| 24 ene 2024 | 235.36 | 235.36 | 235.36 | 235.36 | 235.35 | - |
| 23 ene 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 234.54 | - |
| 22 ene 2024 | 233.41 | 233.41 | 233.41 | 233.41 | 233.40 | - |
| 19 ene 2024 | 229.95 | 229.95 | 229.95 | 229.95 | 229.94 | - |
| 18 ene 2024 | 227.36 | 227.36 | 227.36 | 227.36 | 227.35 | - |
| 17 ene 2024 | 229.29 | 229.29 | 229.29 | 229.29 | 229.28 | - |
| 16 ene 2024 | 229.76 | 229.76 | 229.76 | 229.76 | 229.75 | - |
| *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.