HL Multi-Manager High Income A Inc (0P000178X9.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:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| 27 jun 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| 26 jun 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| 25 jun 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
| 24 jun 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| 21 jun 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
| 20 jun 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
| 19 jun 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
| 18 jun 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
| 17 jun 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
| 14 jun 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
| 13 jun 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
| 12 jun 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
| 11 jun 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
| 10 jun 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
| 07 jun 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
| 06 jun 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 05 jun 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
| 04 jun 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| 03 jun 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| 03 jun 2024 | 0.00305 Dividendo | |||||
| 31 may 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
| 30 may 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
| 29 may 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
| 28 may 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 24 may 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 23 may 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
| 22 may 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| 21 may 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 20 may 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
| 17 may 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
| 16 may 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
| 15 may 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| 14 may 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
| 13 may 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
| 10 may 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
| 09 may 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| 08 may 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| 07 may 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 03 may 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
| 02 may 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| 01 may 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
| 01 may 2024 | 0.00305 Dividendo | |||||
| 30 abr 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.03 | - |
| 29 abr 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.81 | - |
| 26 abr 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.67 | - |
| 25 abr 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.97 | - |
| 24 abr 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.01 | - |
| 23 abr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.62 | - |
| 22 abr 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.72 | - |
| 19 abr 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.68 | - |
| 18 abr 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.63 | - |
| 17 abr 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.48 | - |
| 16 abr 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.14 | - |
| 15 abr 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.96 | - |
| 12 abr 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.92 | - |
| 11 abr 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.12 | - |
| 10 abr 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.31 | - |
| 09 abr 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.15 | - |
| 08 abr 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.83 | - |
| 05 abr 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.30 | - |
| 04 abr 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.32 | - |
| 03 abr 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.63 | - |
| 02 abr 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.88 | - |
| 02 abr 2024 | 0.00305 Dividendo | |||||
| 28 mar 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.93 | - |
| 27 mar 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.72 | - |
| 26 mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.69 | - |
| 25 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.99 | - |
| 22 mar 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.51 | - |
| 21 mar 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.91 | - |
| 20 mar 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.75 | - |
| 19 mar 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.67 | - |
| 18 mar 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.80 | - |
| 15 mar 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.00 | - |
| 14 mar 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.15 | - |
| 13 mar 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.03 | - |
| 12 mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.64 | - |
| 11 mar 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.61 | - |
| 08 mar 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.65 | - |
| 07 mar 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.45 | - |
| 06 mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.31 | - |
| 05 mar 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.22 | - |
| 04 mar 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.18 | - |
| 01 mar 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.01 | - |
| 01 mar 2024 | 0.00305 Dividendo | |||||
| 29 feb 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.05 | - |
| 28 feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.24 | - |
| 27 feb 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.46 | - |
| 26 feb 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.45 | - |
| 23 feb 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.20 | - |
| 22 feb 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.05 | - |
| 21 feb 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.15 | - |
| 20 feb 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 93.98 | - |
| 19 feb 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.97 | - |
| 16 feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.74 | - |
| 15 feb 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.38 | - |
| 14 feb 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.27 | - |
| 13 feb 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.53 | - |
| 12 feb 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.53 | - |
| *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.