Vontobel Smart Data Equity HN Hdg GBP (0P00015DMD.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:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 13,486.00 | 13,486.00 | 13,486.00 | 13,486.00 | 13,486.00 | - |
| 29 may 2024 | 13,562.00 | 13,562.00 | 13,562.00 | 13,562.00 | 13,562.00 | - |
| 28 may 2024 | 13,711.00 | 13,711.00 | 13,711.00 | 13,711.00 | 13,711.00 | - |
| 24 may 2024 | 13,809.00 | 13,809.00 | 13,809.00 | 13,809.00 | 13,809.00 | - |
| 23 may 2024 | 13,828.00 | 13,828.00 | 13,828.00 | 13,828.00 | 13,828.00 | - |
| 22 may 2024 | 13,976.00 | 13,976.00 | 13,976.00 | 13,976.00 | 13,976.00 | - |
| 21 may 2024 | 14,026.00 | 14,026.00 | 14,026.00 | 14,026.00 | 14,026.00 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 14,064.00 | 14,064.00 | 14,064.00 | 14,064.00 | 14,064.00 | - |
| 16 may 2024 | 14,035.00 | 14,035.00 | 14,035.00 | 14,035.00 | 14,035.00 | - |
| 15 may 2024 | 14,026.00 | 14,026.00 | 14,026.00 | 14,026.00 | 14,026.00 | - |
| 14 may 2024 | 13,854.00 | 13,854.00 | 13,854.00 | 13,854.00 | 13,854.00 | - |
| 13 may 2024 | 13,841.00 | 13,841.00 | 13,841.00 | 13,841.00 | 13,841.00 | - |
| 10 may 2024 | 13,839.00 | 13,839.00 | 13,839.00 | 13,839.00 | 13,839.00 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 13,751.00 | 13,751.00 | 13,751.00 | 13,751.00 | 13,751.00 | - |
| 07 may 2024 | 13,755.00 | 13,755.00 | 13,755.00 | 13,755.00 | 13,755.00 | - |
| 03 may 2024 | 13,591.00 | 13,591.00 | 13,591.00 | 13,591.00 | 13,591.00 | - |
| 02 may 2024 | 13,368.00 | 13,368.00 | 13,368.00 | 13,368.00 | 13,368.00 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 13,343.00 | 13,343.00 | 13,343.00 | 13,343.00 | 13,343.00 | - |
| 29 abr 2024 | 13,508.00 | 13,508.00 | 13,508.00 | 13,508.00 | 13,508.00 | - |
| 26 abr 2024 | 13,510.00 | 13,510.00 | 13,510.00 | 13,510.00 | 13,510.00 | - |
| 25 abr 2024 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | - |
| 24 abr 2024 | 13,484.00 | 13,484.00 | 13,484.00 | 13,484.00 | 13,484.00 | - |
| 23 abr 2024 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | - |
| 22 abr 2024 | 13,345.00 | 13,345.00 | 13,345.00 | 13,345.00 | 13,345.00 | - |
| 19 abr 2024 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | - |
| 18 abr 2024 | 13,324.00 | 13,324.00 | 13,324.00 | 13,324.00 | 13,324.00 | - |
| 17 abr 2024 | 13,319.00 | 13,319.00 | 13,319.00 | 13,319.00 | 13,319.00 | - |
| 16 abr 2024 | 13,386.00 | 13,386.00 | 13,386.00 | 13,386.00 | 13,386.00 | - |
| 15 abr 2024 | 13,477.00 | 13,477.00 | 13,477.00 | 13,477.00 | 13,477.00 | - |
| 12 abr 2024 | 13,611.00 | 13,611.00 | 13,611.00 | 13,611.00 | 13,611.00 | - |
| 11 abr 2024 | 13,765.00 | 13,765.00 | 13,765.00 | 13,765.00 | 13,765.00 | - |
| 10 abr 2024 | 13,721.00 | 13,721.00 | 13,721.00 | 13,721.00 | 13,721.00 | - |
| 09 abr 2024 | 13,806.00 | 13,806.00 | 13,806.00 | 13,806.00 | 13,806.00 | - |
| 08 abr 2024 | 13,784.00 | 13,784.00 | 13,784.00 | 13,784.00 | 13,784.00 | - |
| 05 abr 2024 | 13,733.00 | 13,733.00 | 13,733.00 | 13,733.00 | 13,733.00 | - |
| 04 abr 2024 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | - |
| 03 abr 2024 | 13,816.00 | 13,816.00 | 13,816.00 | 13,816.00 | 13,816.00 | - |
| 02 abr 2024 | 13,793.00 | 13,793.00 | 13,793.00 | 13,793.00 | 13,793.00 | - |
| 28 mar 2024 | 13,877.00 | 13,877.00 | 13,877.00 | 13,877.00 | 13,877.00 | - |
| 27 mar 2024 | 13,871.00 | 13,871.00 | 13,871.00 | 13,871.00 | 13,871.00 | - |
| 26 mar 2024 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - |
| 25 mar 2024 | 13,848.00 | 13,848.00 | 13,848.00 | 13,848.00 | 13,848.00 | - |
| 22 mar 2024 | 13,889.00 | 13,889.00 | 13,889.00 | 13,889.00 | 13,889.00 | - |
| 21 mar 2024 | 13,964.00 | 13,964.00 | 13,964.00 | 13,964.00 | 13,964.00 | - |
| 20 mar 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - |
| 19 mar 2024 | 13,816.00 | 13,816.00 | 13,816.00 | 13,816.00 | 13,816.00 | - |
| 18 mar 2024 | 13,784.00 | 13,784.00 | 13,784.00 | 13,784.00 | 13,784.00 | - |
| 15 mar 2024 | 13,708.00 | 13,708.00 | 13,708.00 | 13,708.00 | 13,708.00 | - |
| 14 mar 2024 | 13,789.00 | 13,789.00 | 13,789.00 | 13,789.00 | 13,789.00 | - |
| 13 mar 2024 | 13,832.00 | 13,832.00 | 13,832.00 | 13,832.00 | 13,832.00 | - |
| 12 mar 2024 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - |
| 11 mar 2024 | 13,655.00 | 13,655.00 | 13,655.00 | 13,655.00 | 13,655.00 | - |
| 08 mar 2024 | 13,677.00 | 13,677.00 | 13,677.00 | 13,677.00 | 13,677.00 | - |
| 07 mar 2024 | 13,733.00 | 13,733.00 | 13,733.00 | 13,733.00 | 13,733.00 | - |
| 06 mar 2024 | 13,591.00 | 13,591.00 | 13,591.00 | 13,591.00 | 13,591.00 | - |
| 05 mar 2024 | 13,527.00 | 13,527.00 | 13,527.00 | 13,527.00 | 13,527.00 | - |
| 04 mar 2024 | 13,654.00 | 13,654.00 | 13,654.00 | 13,654.00 | 13,654.00 | - |
| 01 mar 2024 | 13,685.00 | 13,685.00 | 13,685.00 | 13,685.00 | 13,685.00 | - |
| 29 feb 2024 | 13,566.00 | 13,566.00 | 13,566.00 | 13,566.00 | 13,566.00 | - |
| 28 feb 2024 | 13,542.00 | 13,542.00 | 13,542.00 | 13,542.00 | 13,542.00 | - |
| 27 feb 2024 | 13,587.00 | 13,587.00 | 13,587.00 | 13,587.00 | 13,587.00 | - |
| 26 feb 2024 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | - |
| 23 feb 2024 | 13,602.00 | 13,602.00 | 13,602.00 | 13,602.00 | 13,602.00 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 13,292.00 | 13,292.00 | 13,292.00 | 13,292.00 | 13,292.00 | - |
| 20 feb 2024 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13,363.00 | 13,363.00 | 13,363.00 | 13,363.00 | 13,363.00 | - |
| 15 feb 2024 | 13,362.00 | 13,362.00 | 13,362.00 | 13,362.00 | 13,362.00 | - |
| 14 feb 2024 | 13,261.00 | 13,261.00 | 13,261.00 | 13,261.00 | 13,261.00 | - |
| 13 feb 2024 | 13,164.00 | 13,164.00 | 13,164.00 | 13,164.00 | 13,164.00 | - |
| 12 feb 2024 | 13,301.00 | 13,301.00 | 13,301.00 | 13,301.00 | 13,301.00 | - |
| 09 feb 2024 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | - |
| 08 feb 2024 | 13,244.00 | 13,244.00 | 13,244.00 | 13,244.00 | 13,244.00 | - |
| 07 feb 2024 | 13,238.00 | 13,238.00 | 13,238.00 | 13,238.00 | 13,238.00 | - |
| 06 feb 2024 | 13,171.00 | 13,171.00 | 13,171.00 | 13,171.00 | 13,171.00 | - |
| 05 feb 2024 | 13,087.00 | 13,087.00 | 13,087.00 | 13,087.00 | 13,087.00 | - |
| 02 feb 2024 | 13,099.00 | 13,099.00 | 13,099.00 | 13,099.00 | 13,099.00 | - |
| 01 feb 2024 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | - |
| 31 ene 2024 | 12,969.00 | 12,969.00 | 12,969.00 | 12,969.00 | 12,969.00 | - |
| 30 ene 2024 | 13,105.00 | 13,105.00 | 13,105.00 | 13,105.00 | 13,105.00 | - |
| 29 ene 2024 | 13,101.00 | 13,101.00 | 13,101.00 | 13,101.00 | 13,101.00 | - |
| 26 ene 2024 | 13,037.00 | 13,037.00 | 13,037.00 | 13,037.00 | 13,037.00 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 12,967.00 | 12,967.00 | 12,967.00 | 12,967.00 | 12,967.00 | - |
| 23 ene 2024 | 12,883.00 | 12,883.00 | 12,883.00 | 12,883.00 | 12,883.00 | - |
| 22 ene 2024 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - |
| 19 ene 2024 | 12,808.00 | 12,808.00 | 12,808.00 | 12,808.00 | 12,808.00 | - |
| 18 ene 2024 | 12,689.00 | 12,689.00 | 12,689.00 | 12,689.00 | 12,689.00 | - |
| 17 ene 2024 | 12,613.00 | 12,613.00 | 12,613.00 | 12,613.00 | 12,613.00 | - |
| 16 ene 2024 | 12,737.00 | 12,737.00 | 12,737.00 | 12,737.00 | 12,737.00 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - |
| 11 ene 2024 | 12,805.00 | 12,805.00 | 12,805.00 | 12,805.00 | 12,805.00 | - |
| 10 ene 2024 | 12,835.00 | 12,835.00 | 12,835.00 | 12,835.00 | 12,835.00 | - |
| 09 ene 2024 | 12,820.00 | 12,820.00 | 12,820.00 | 12,820.00 | 12,820.00 | - |
| *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.