U.S. markets closed

Polar Capital Global Tech I GBP Hdg Inc (0P00015QTS.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
4,390.00-36.00 (-0.81%)
Al cierre: 09:00PM BST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024------
20 jun 20244,390.004,390.004,390.004,390.004,390.00-
19 jun 2024------
18 jun 20244,426.004,426.004,426.004,426.004,426.00-
17 jun 20244,394.004,394.004,394.004,394.004,394.00-
14 jun 20244,358.004,358.004,358.004,358.004,358.00-
13 jun 20244,345.004,345.004,345.004,345.004,345.00-
12 jun 20244,308.004,308.004,308.004,308.004,308.00-
11 jun 20244,203.004,203.004,203.004,203.004,203.00-
10 jun 20244,172.004,172.004,172.004,172.004,172.00-
07 jun 20244,131.004,131.004,131.004,131.004,131.00-
06 jun 20244,146.004,146.004,146.004,146.004,146.00-
05 jun 20244,136.004,136.004,136.004,136.004,136.00-
04 jun 20244,021.004,021.004,021.004,021.004,021.00-
03 jun 2024------
31 may 20243,991.003,991.003,991.003,991.003,991.00-
30 may 20244,032.004,032.004,032.004,032.004,032.00-
29 may 20244,136.004,136.004,136.004,136.004,136.00-
28 may 20244,159.004,159.004,159.004,159.004,159.00-
24 may 20244,112.004,112.004,112.004,112.004,112.00-
23 may 20244,067.004,067.004,067.004,067.004,067.00-
22 may 20244,044.004,044.004,044.004,044.004,044.00-
21 may 20244,041.004,041.004,041.004,041.004,041.00-
20 may 20244,043.004,043.004,043.004,043.004,043.00-
17 may 20244,009.004,009.004,009.004,009.004,009.00-
16 may 20244,014.004,014.004,014.004,014.004,014.00-
15 may 20244,017.004,017.004,017.004,017.004,017.00-
14 may 20243,925.003,925.003,925.003,925.003,925.00-
13 may 20243,890.003,890.003,890.003,890.003,890.00-
10 may 20243,878.003,878.003,878.003,878.003,878.00-
09 may 20243,868.003,868.003,868.003,868.003,868.00-
08 may 20243,870.003,870.003,870.003,870.003,870.00-
07 may 20243,879.003,879.003,879.003,879.003,879.00-
03 may 20243,807.003,807.003,807.003,807.003,807.00-
02 may 20243,759.003,759.003,759.003,759.003,759.00-
01 may 20243,713.003,713.003,713.003,713.003,713.00-
30 abr 20243,742.003,742.003,742.003,742.003,742.00-
29 abr 20243,817.003,817.003,817.003,817.003,817.00-
26 abr 20243,820.003,820.003,820.003,820.003,820.00-
25 abr 20243,728.003,728.003,728.003,728.003,728.00-
24 abr 20243,754.003,754.003,754.003,754.003,754.00-
23 abr 20243,732.003,732.003,732.003,732.003,732.00-
22 abr 20243,651.003,651.003,651.003,651.003,651.00-
19 abr 20243,644.003,644.003,644.003,644.003,644.00-
18 abr 20243,799.003,799.003,799.003,799.003,799.00-
17 abr 20243,813.003,813.003,813.003,813.003,813.00-
16 abr 20243,889.003,889.003,889.003,889.003,889.00-
15 abr 20243,893.003,893.003,893.003,893.003,893.00-
12 abr 20243,986.003,986.003,986.003,986.003,986.00-
11 abr 20244,059.004,059.004,059.004,059.004,059.00-
10 abr 20244,001.004,001.004,001.004,001.004,001.00-
09 abr 20244,032.004,032.004,032.004,032.004,032.00-
08 abr 20244,038.004,038.004,038.004,038.004,038.00-
05 abr 20244,038.004,038.004,038.004,038.004,038.00-
04 abr 20243,988.003,988.003,988.003,988.003,988.00-
03 abr 20244,050.004,050.004,050.004,050.004,050.00-
02 abr 20244,028.004,028.004,028.004,028.004,028.00-
28 mar 20244,022.004,022.004,022.004,022.004,022.00-
27 mar 20244,032.004,032.004,032.004,032.004,032.00-
26 mar 20244,053.004,053.004,053.004,053.004,053.00-
25 mar 20244,077.004,077.004,077.004,077.004,077.00-
22 mar 20244,092.004,092.004,092.004,092.004,092.00-
21 mar 20244,080.004,080.004,080.004,080.004,080.00-
20 mar 20244,024.004,024.004,024.004,024.004,024.00-
19 mar 20243,976.003,976.003,976.003,976.003,976.00-
18 mar 2024------
15 mar 20243,937.003,937.003,937.003,937.003,937.00-
14 mar 20243,992.003,992.003,992.003,992.003,992.00-
13 mar 20244,021.004,021.004,021.004,021.004,021.00-
12 mar 20244,064.004,064.004,064.004,064.004,064.00-
11 mar 20243,992.003,992.003,992.003,992.003,992.00-
08 mar 20244,064.004,064.004,064.004,064.004,064.00-
07 mar 20244,153.004,153.004,153.004,153.004,153.00-
06 mar 20244,093.004,093.004,093.004,093.004,093.00-
05 mar 20244,038.004,038.004,038.004,038.004,038.00-
04 mar 20244,106.004,106.004,106.004,106.004,106.00-
01 mar 20244,083.004,083.004,083.004,083.004,083.00-
29 feb 20244,007.004,007.004,007.004,007.004,007.00-
28 feb 20243,930.003,930.003,930.003,930.003,930.00-
27 feb 20243,952.003,952.003,952.003,952.003,952.00-
26 feb 20243,959.003,959.003,959.003,959.003,959.00-
23 feb 20243,939.003,939.003,939.003,939.003,939.00-
22 feb 20243,957.003,957.003,957.003,957.003,957.00-
21 feb 20243,786.003,786.003,786.003,786.003,786.00-
20 feb 20243,848.003,848.003,848.003,848.003,848.00-
19 feb 2024------
16 feb 20243,929.003,929.003,929.003,929.003,929.00-
15 feb 20243,983.003,983.003,983.003,983.003,983.00-
14 feb 20243,961.003,961.003,961.003,961.003,961.00-
13 feb 20243,887.003,887.003,887.003,887.003,887.00-
12 feb 20243,963.003,963.003,963.003,963.003,963.00-
09 feb 20243,978.003,978.003,978.003,978.003,978.00-
08 feb 20243,907.003,907.003,907.003,907.003,907.00-
07 feb 20243,843.003,843.003,843.003,843.003,843.00-
06 feb 20243,781.003,781.003,781.003,781.003,781.00-
05 feb 2024------
02 feb 20243,815.003,815.003,815.003,815.003,815.00-
01 feb 20243,699.003,699.003,699.003,699.003,699.00-
31 ene 20243,662.003,662.003,662.003,662.003,662.00-
30 ene 20243,750.003,750.003,750.003,750.003,750.00-
*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...