U.S. markets closed

Stonehage Flmg GlbBest IdeasEq C GBP Inc (0P00014DT3.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
32,648.70+142.50 (+0.44%)
Al cierre: 09:00PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 2024------
03 jul 2024------
02 jul 202432,648.7132,648.7132,648.7132,648.7132,648.71-
01 jul 202432,506.1732,506.1732,506.1732,506.1732,506.17-
28 jun 202432,537.7432,537.7432,537.7432,537.7432,537.74-
27 jun 202432,886.2432,886.2432,886.2432,886.2432,886.24-
26 jun 202432,892.2832,892.2832,892.2832,892.2832,892.28-
25 jun 202432,763.9332,763.9332,763.9332,763.9332,763.93-
24 jun 202432,717.2432,717.2432,717.2432,717.2432,717.24-
21 jun 202432,926.6132,926.6132,926.6132,926.6132,926.61-
20 jun 202432,626.2732,626.2732,626.2732,626.2732,626.27-
19 jun 202432,352.7832,352.7832,352.7832,352.7832,352.78-
18 jun 202432,500.7332,500.7332,500.7332,500.7332,500.73-
17 jun 202432,513.8232,513.8232,513.8232,513.8232,513.82-
14 jun 202432,333.7032,333.7032,333.7032,333.7032,333.70-
13 jun 202432,100.3532,100.3532,100.3532,100.3532,100.35-
12 jun 202432,150.3232,150.3232,150.3232,150.3232,150.32-
11 jun 202432,281.6932,281.6932,281.6932,281.6932,281.69-
10 jun 202432,227.6932,227.6932,227.6932,227.6932,227.69-
07 jun 202432,258.9332,258.9332,258.9332,258.9332,258.93-
06 jun 202432,225.7432,225.7432,225.7432,225.7432,225.74-
05 jun 202432,108.7432,108.7432,108.7432,108.7432,108.74-
04 jun 202431,701.5031,701.5031,701.5031,701.5031,701.50-
03 jun 2024------
31 may 202431,588.9631,588.9631,588.9631,588.9631,588.96-
30 may 202431,429.3131,429.3131,429.3131,429.3131,429.31-
29 may 202431,645.8231,645.8231,645.8231,645.8231,645.82-
28 may 202431,799.8031,799.8031,799.8031,799.8031,799.80-
24 may 202431,975.1431,975.1431,975.1431,975.1431,975.14-
23 may 202432,032.4032,032.4032,032.4032,032.4032,032.40-
22 may 202432,256.7832,256.7832,256.7832,256.7832,256.78-
21 may 202432,285.8732,285.8732,285.8732,285.8732,285.87-
20 may 202432,355.3832,355.3832,355.3832,355.3832,355.38-
17 may 202432,367.1532,367.1532,367.1532,367.1532,367.15-
16 may 202432,423.5432,423.5432,423.5432,423.5432,423.54-
15 may 202432,434.2132,434.2132,434.2132,434.2132,434.21-
14 may 202432,230.6832,230.6832,230.6832,230.6832,230.68-
13 may 202432,253.4132,253.4132,253.4132,253.4132,253.41-
10 may 202432,481.4032,481.4032,481.4032,481.4032,481.40-
09 may 202432,375.3332,375.3332,375.3332,375.3332,375.33-
08 may 202432,251.7532,251.7532,251.7532,251.7532,251.75-
07 may 202432,243.8332,243.8332,243.8332,243.8332,243.83-
03 may 202431,802.4131,802.4131,802.4131,802.4131,802.41-
02 may 202431,660.9431,660.9431,660.9431,660.9431,660.94-
01 may 202431,431.4031,431.4031,431.4031,431.4031,431.40-
30 abr 202431,354.1131,354.1131,354.1131,354.1131,354.11-
29 abr 202431,668.6931,668.6931,668.6931,668.6931,668.69-
26 abr 202432,053.1332,053.1332,053.1332,053.1332,053.13-
25 abr 202431,464.5831,464.5831,464.5831,464.5831,464.58-
24 abr 202431,856.7731,856.7731,856.7731,856.7731,856.77-
23 abr 202431,848.5231,848.5231,848.5231,848.5231,848.52-
22 abr 202431,836.9231,836.9231,836.9231,836.9231,836.92-
19 abr 202431,438.6731,438.6731,438.6731,438.6731,438.67-
18 abr 202431,602.1031,602.1031,602.1031,602.1031,602.10-
17 abr 202431,623.3431,623.3431,623.3431,623.3431,623.34-
16 abr 202431,784.4231,784.4231,784.4231,784.4231,784.42-
15 abr 202431,715.6331,715.6331,715.6331,715.6331,715.63-
12 abr 202431,990.1731,990.1731,990.1731,990.1731,990.17-
11 abr 202432,237.8632,237.8632,237.8632,237.8632,237.86-
10 abr 202432,015.3632,015.3632,015.3632,015.3632,015.36-
09 abr 202432,146.4432,146.4432,146.4432,146.4432,146.44-
08 abr 202432,133.6832,133.6832,133.6832,133.6832,133.68-
05 abr 202432,120.0132,120.0132,120.0132,120.0132,120.01-
04 abr 202431,857.6931,857.6931,857.6931,857.6931,857.69-
03 abr 202432,291.9032,291.9032,291.9032,291.9032,291.90-
02 abr 202432,463.3732,463.3732,463.3732,463.3732,463.37-
28 mar 202432,648.6532,648.6532,648.6532,648.6532,648.65-
27 mar 202432,572.7232,572.7232,572.7232,572.7232,572.72-
26 mar 202432,397.1332,397.1332,397.1332,397.1332,397.13-
25 mar 202432,391.2832,391.2832,391.2832,391.2832,391.28-
22 mar 202432,686.1232,686.1232,686.1232,686.1232,686.12-
21 mar 202432,786.5832,786.5832,786.5832,786.5832,786.58-
20 mar 202432,698.1832,698.1832,698.1832,698.1832,698.18-
19 mar 202432,640.6632,640.6632,640.6632,640.6632,640.66-
18 mar 2024------
15 mar 202432,193.4932,193.4932,193.4932,193.4932,193.49-
14 mar 202432,618.2832,618.2832,618.2832,618.2832,618.28-
13 mar 202432,487.9532,487.9532,487.9532,487.9532,487.95-
12 mar 202432,508.8932,508.8932,508.8932,508.8932,508.89-
11 mar 202432,230.6032,230.6032,230.6032,230.6032,230.60-
08 mar 202432,116.5232,116.5232,116.5232,116.5232,116.52-
07 mar 202432,421.4932,421.4932,421.4932,421.4932,421.49-
06 mar 202432,136.3232,136.3232,136.3232,136.3232,136.32-
05 mar 202432,045.5932,045.5932,045.5932,045.5932,045.59-
04 mar 202432,421.7432,421.7432,421.7432,421.7432,421.74-
01 mar 202432,548.4032,548.4032,548.4032,548.4032,548.40-
29 feb 202432,428.9532,428.9532,428.9532,428.9532,428.95-
28 feb 202432,419.0532,419.0532,419.0532,419.0532,419.05-
27 feb 202432,428.7532,428.7532,428.7532,428.7532,428.75-
26 feb 202432,417.8832,417.8832,417.8832,417.8832,417.88-
23 feb 202432,611.9132,611.9132,611.9132,611.9132,611.91-
22 feb 202432,634.9632,634.9632,634.9632,634.9632,634.96-
21 feb 202432,036.3432,036.3432,036.3432,036.3432,036.34-
20 feb 202431,895.3731,895.3731,895.3731,895.3731,895.37-
19 feb 202432,116.6032,116.6032,116.6032,116.6032,116.60-
16 feb 202432,127.9932,127.9932,127.9932,127.9932,127.99-
15 feb 202432,270.6332,270.6332,270.6332,270.6332,270.63-
14 feb 202432,293.3332,293.3332,293.3332,293.3332,293.33-
13 feb 202431,913.3731,913.3731,913.3731,913.3731,913.37-
12 feb 202432,408.5032,408.5032,408.5032,408.5032,408.50-
*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...