VT Halo Global Asian Cnsmr B £ Net Acc (0P00014K98.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:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | - |
| 03 oct 2024 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | - |
| 02 oct 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - |
| 01 oct 2024 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | - |
| 30 sept 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | - |
| 27 sept 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
| 26 sept 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 25 sept 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
| 24 sept 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
| 23 sept 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
| 20 sept 2024 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | - |
| 19 sept 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | - |
| 18 sept 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 17 sept 2024 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | - |
| 16 sept 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
| 13 sept 2024 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | - |
| 12 sept 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
| 11 sept 2024 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
| 10 sept 2024 | 158.53 | 158.53 | 158.53 | 158.53 | 158.53 | - |
| 09 sept 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
| 06 sept 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 05 sept 2024 | 157.53 | 157.53 | 157.53 | 157.53 | 157.53 | - |
| 04 sept 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
| 03 sept 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
| 02 sept 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 30 ago 2024 | 158.03 | 158.03 | 158.03 | 158.03 | 158.03 | - |
| 29 ago 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - |
| 28 ago 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
| 27 ago 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 23 ago 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
| 22 ago 2024 | 156.83 | 156.83 | 156.83 | 156.83 | 156.83 | - |
| 21 ago 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
| 20 ago 2024 | 156.72 | 156.72 | 156.72 | 156.72 | 156.72 | - |
| 19 ago 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | - |
| 16 ago 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
| 15 ago 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | - |
| 14 ago 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | - |
| 13 ago 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
| 12 ago 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
| 09 ago 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
| 08 ago 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 07 ago 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | - |
| 06 ago 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | - |
| 05 ago 2024 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
| 02 ago 2024 | 155.42 | 155.42 | 155.42 | 155.42 | 155.42 | - |
| 01 ago 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
| 31 jul 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | - |
| 30 jul 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | - |
| 29 jul 2024 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | - |
| 26 jul 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 25 jul 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - |
| 24 jul 2024 | 153.77 | 153.77 | 153.77 | 153.77 | 153.77 | - |
| 23 jul 2024 | 154.47 | 154.47 | 154.47 | 154.47 | 154.47 | - |
| 22 jul 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
| 19 jul 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
| 18 jul 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
| 17 jul 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
| 16 jul 2024 | 155.69 | 155.69 | 155.69 | 155.69 | 155.69 | - |
| 15 jul 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 12 jul 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | - |
| 11 jul 2024 | 157.57 | 157.57 | 157.57 | 157.57 | 157.57 | - |
| 10 jul 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
| 09 jul 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
| 08 jul 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 05 jul 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
| 04 jul 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | - |
| 03 jul 2024 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | - |
| 02 jul 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
| 01 jul 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
| 28 jun 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | - |
| 28 jun 2024 | 0.027868 Dividendo | |||||
| 27 jun 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.38 | - |
| 26 jun 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.67 | - |
| 25 jun 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.53 | - |
| 24 jun 2024 | 158.03 | 158.03 | 158.03 | 158.03 | 158.00 | - |
| 21 jun 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.39 | - |
| 20 jun 2024 | 158.29 | 158.29 | 158.29 | 158.29 | 158.26 | - |
| 19 jun 2024 | 157.71 | 157.71 | 157.71 | 157.71 | 157.68 | - |
| 18 jun 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.52 | - |
| 17 jun 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.52 | - |
| 14 jun 2024 | 157.82 | 157.82 | 157.82 | 157.82 | 157.80 | - |
| 13 jun 2024 | 158.01 | 158.01 | 158.01 | 158.01 | 157.99 | - |
| 12 jun 2024 | 158.01 | 158.01 | 158.01 | 158.01 | 157.98 | - |
| 11 jun 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.53 | - |
| 10 jun 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.20 | - |
| 07 jun 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.28 | - |
| 06 jun 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.74 | - |
| 05 jun 2024 | 158.09 | 158.09 | 158.09 | 158.09 | 158.06 | - |
| 04 jun 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.11 | - |
| 03 jun 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.13 | - |
| 31 may 2024 | 156.61 | 156.61 | 156.61 | 156.61 | 156.58 | - |
| 30 may 2024 | 157.69 | 157.69 | 157.69 | 157.69 | 157.67 | - |
| 29 may 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.12 | - |
| 28 may 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.67 | - |
| 24 may 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.00 | - |
| 23 may 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.22 | - |
| 22 may 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.15 | - |
| 21 may 2024 | 163.41 | 163.41 | 163.41 | 163.41 | 163.38 | - |
| 20 may 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.79 | - |
| 17 may 2024 | 166.48 | 166.48 | 166.48 | 166.48 | 166.45 | - |
| *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.