Morgan Stanley Glb Brands Eq Inc I Acc (0P00018LR9.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:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 1,906.72 | 1,906.72 | 1,906.72 | 1,906.72 | 1,906.72 | - |
| 02 jul 2024 | 1,898.65 | 1,898.65 | 1,898.65 | 1,898.65 | 1,898.65 | - |
| 01 jul 2024 | 1,910.08 | 1,910.08 | 1,910.08 | 1,910.08 | 1,910.08 | - |
| 28 jun 2024 | 1,915.58 | 1,915.58 | 1,915.58 | 1,915.58 | 1,915.58 | - |
| 27 jun 2024 | 1,913.82 | 1,913.82 | 1,913.82 | 1,913.82 | 1,913.82 | - |
| 26 jun 2024 | 1,922.39 | 1,922.39 | 1,922.39 | 1,922.39 | 1,922.39 | - |
| 25 jun 2024 | 1,928.85 | 1,928.85 | 1,928.85 | 1,928.85 | 1,928.85 | - |
| 24 jun 2024 | 1,927.11 | 1,927.11 | 1,927.11 | 1,927.11 | 1,927.11 | - |
| 21 jun 2024 | 1,916.83 | 1,916.83 | 1,916.83 | 1,916.83 | 1,916.83 | - |
| 20 jun 2024 | 1,902.56 | 1,902.56 | 1,902.56 | 1,902.56 | 1,902.56 | - |
| 19 jun 2024 | 1,890.61 | 1,890.61 | 1,890.61 | 1,890.61 | 1,890.61 | - |
| 18 jun 2024 | 1,897.43 | 1,897.43 | 1,897.43 | 1,897.43 | 1,897.43 | - |
| 17 jun 2024 | 1,896.29 | 1,896.29 | 1,896.29 | 1,896.29 | 1,896.29 | - |
| 14 jun 2024 | 1,887.46 | 1,887.46 | 1,887.46 | 1,887.46 | 1,887.46 | - |
| 13 jun 2024 | 1,896.91 | 1,896.91 | 1,896.91 | 1,896.91 | 1,896.91 | - |
| 12 jun 2024 | 1,897.29 | 1,897.29 | 1,897.29 | 1,897.29 | 1,897.29 | - |
| 11 jun 2024 | 1,892.18 | 1,892.18 | 1,892.18 | 1,892.18 | 1,892.18 | - |
| 10 jun 2024 | 1,902.15 | 1,902.15 | 1,902.15 | 1,902.15 | 1,902.15 | - |
| 07 jun 2024 | 1,897.27 | 1,897.27 | 1,897.27 | 1,897.27 | 1,897.27 | - |
| 06 jun 2024 | 1,899.65 | 1,899.65 | 1,899.65 | 1,899.65 | 1,899.65 | - |
| 05 jun 2024 | 1,889.25 | 1,889.25 | 1,889.25 | 1,889.25 | 1,889.25 | - |
| 04 jun 2024 | 1,871.17 | 1,871.17 | 1,871.17 | 1,871.17 | 1,871.17 | - |
| 03 jun 2024 | 1,870.62 | 1,870.62 | 1,870.62 | 1,870.62 | 1,870.62 | - |
| 31 may 2024 | 1,857.48 | 1,857.48 | 1,857.48 | 1,857.48 | 1,857.48 | - |
| 30 may 2024 | 1,862.18 | 1,862.18 | 1,862.18 | 1,862.18 | 1,862.18 | - |
| 29 may 2024 | 1,873.84 | 1,873.84 | 1,873.84 | 1,873.84 | 1,873.84 | - |
| 28 may 2024 | 1,903.27 | 1,903.27 | 1,903.27 | 1,903.27 | 1,903.27 | - |
| 24 may 2024 | 1,915.09 | 1,915.09 | 1,915.09 | 1,915.09 | 1,915.09 | - |
| 23 may 2024 | 1,930.84 | 1,930.84 | 1,930.84 | 1,930.84 | 1,930.84 | - |
| 22 may 2024 | 1,915.91 | 1,915.91 | 1,915.91 | 1,915.91 | 1,915.91 | - |
| 21 may 2024 | 1,925.40 | 1,925.40 | 1,925.40 | 1,925.40 | 1,925.40 | - |
| 20 may 2024 | 1,931.09 | 1,931.09 | 1,931.09 | 1,931.09 | 1,931.09 | - |
| 17 may 2024 | 1,934.99 | 1,934.99 | 1,934.99 | 1,934.99 | 1,934.99 | - |
| 16 may 2024 | 1,929.86 | 1,929.86 | 1,929.86 | 1,929.86 | 1,929.86 | - |
| 15 may 2024 | 1,926.79 | 1,926.79 | 1,926.79 | 1,926.79 | 1,926.79 | - |
| 14 may 2024 | 1,931.93 | 1,931.93 | 1,931.93 | 1,931.93 | 1,931.93 | - |
| 13 may 2024 | 1,938.51 | 1,938.51 | 1,938.51 | 1,938.51 | 1,938.51 | - |
| 10 may 2024 | 1,933.60 | 1,933.60 | 1,933.60 | 1,933.60 | 1,933.60 | - |
| 09 may 2024 | 1,927.71 | 1,927.71 | 1,927.71 | 1,927.71 | 1,927.71 | - |
| 08 may 2024 | 1,927.40 | 1,927.40 | 1,927.40 | 1,927.40 | 1,927.40 | - |
| 07 may 2024 | 1,909.76 | 1,909.76 | 1,909.76 | 1,909.76 | 1,909.76 | - |
| 03 may 2024 | 1,885.48 | 1,885.48 | 1,885.48 | 1,885.48 | 1,885.48 | - |
| 02 may 2024 | 1,885.38 | 1,885.38 | 1,885.38 | 1,885.38 | 1,885.38 | - |
| 01 may 2024 | 1,873.74 | 1,873.74 | 1,873.74 | 1,873.74 | 1,873.74 | - |
| 30 abr 2024 | 1,892.83 | 1,892.83 | 1,892.83 | 1,892.83 | 1,892.83 | - |
| 29 abr 2024 | 1,900.57 | 1,900.57 | 1,900.57 | 1,900.57 | 1,900.57 | - |
| 26 abr 2024 | 1,910.38 | 1,910.38 | 1,910.38 | 1,910.38 | 1,910.38 | - |
| 25 abr 2024 | 1,903.91 | 1,903.91 | 1,903.91 | 1,903.91 | 1,903.91 | - |
| 24 abr 2024 | 1,930.34 | 1,930.34 | 1,930.34 | 1,930.34 | 1,930.34 | - |
| 23 abr 2024 | 1,925.36 | 1,925.36 | 1,925.36 | 1,925.36 | 1,925.36 | - |
| 22 abr 2024 | 1,917.43 | 1,917.43 | 1,917.43 | 1,917.43 | 1,917.43 | - |
| 19 abr 2024 | 1,886.41 | 1,886.41 | 1,886.41 | 1,886.41 | 1,886.41 | - |
| 18 abr 2024 | 1,888.88 | 1,888.88 | 1,888.88 | 1,888.88 | 1,888.88 | - |
| 17 abr 2024 | 1,894.42 | 1,894.42 | 1,894.42 | 1,894.42 | 1,894.42 | - |
| 16 abr 2024 | 1,887.52 | 1,887.52 | 1,887.52 | 1,887.52 | 1,887.52 | - |
| 15 abr 2024 | 1,901.64 | 1,901.64 | 1,901.64 | 1,901.64 | 1,901.64 | - |
| 12 abr 2024 | 1,917.23 | 1,917.23 | 1,917.23 | 1,917.23 | 1,917.23 | - |
| 11 abr 2024 | 1,908.77 | 1,908.77 | 1,908.77 | 1,908.77 | 1,908.77 | - |
| 10 abr 2024 | 1,919.06 | 1,919.06 | 1,919.06 | 1,919.06 | 1,919.06 | - |
| 09 abr 2024 | 1,910.74 | 1,910.74 | 1,910.74 | 1,910.74 | 1,910.74 | - |
| 08 abr 2024 | 1,919.75 | 1,919.75 | 1,919.75 | 1,919.75 | 1,919.75 | - |
| 05 abr 2024 | 1,908.17 | 1,908.17 | 1,908.17 | 1,908.17 | 1,908.17 | - |
| 04 abr 2024 | 1,921.59 | 1,921.59 | 1,921.59 | 1,921.59 | 1,921.59 | - |
| 03 abr 2024 | 1,932.78 | 1,932.78 | 1,932.78 | 1,932.78 | 1,932.78 | - |
| 02 abr 2024 | 1,953.84 | 1,953.84 | 1,953.84 | 1,953.84 | 1,953.84 | - |
| 02 abr 2024 | 0.16958 Dividendo | |||||
| 28 mar 2024 | 1,959.75 | 1,959.75 | 1,959.75 | 1,959.75 | 1,959.58 | - |
| 27 mar 2024 | 1,952.62 | 1,952.62 | 1,952.62 | 1,952.62 | 1,952.45 | - |
| 26 mar 2024 | 1,942.56 | 1,942.56 | 1,942.56 | 1,942.56 | 1,942.39 | - |
| 25 mar 2024 | 1,944.92 | 1,944.92 | 1,944.92 | 1,944.92 | 1,944.75 | - |
| 22 mar 2024 | 1,963.42 | 1,963.42 | 1,963.42 | 1,963.42 | 1,963.25 | - |
| 21 mar 2024 | 1,953.53 | 1,953.53 | 1,953.53 | 1,953.53 | 1,953.36 | - |
| 20 mar 2024 | 1,951.25 | 1,951.25 | 1,951.25 | 1,951.25 | 1,951.08 | - |
| 19 mar 2024 | 1,935.01 | 1,935.01 | 1,935.01 | 1,935.01 | 1,934.84 | - |
| 18 mar 2024 | 1,947.28 | 1,947.28 | 1,947.28 | 1,947.28 | 1,947.11 | - |
| 15 mar 2024 | 1,957.44 | 1,957.44 | 1,957.44 | 1,957.44 | 1,957.27 | - |
| 14 mar 2024 | 1,963.30 | 1,963.30 | 1,963.30 | 1,963.30 | 1,963.13 | - |
| 13 mar 2024 | 1,959.31 | 1,959.31 | 1,959.31 | 1,959.31 | 1,959.14 | - |
| 12 mar 2024 | 1,953.34 | 1,953.34 | 1,953.34 | 1,953.34 | 1,953.17 | - |
| 11 mar 2024 | 1,936.95 | 1,936.95 | 1,936.95 | 1,936.95 | 1,936.78 | - |
| 08 mar 2024 | 1,942.97 | 1,942.97 | 1,942.97 | 1,942.97 | 1,942.80 | - |
| 07 mar 2024 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,944.83 | - |
| 06 mar 2024 | 1,944.90 | 1,944.90 | 1,944.90 | 1,944.90 | 1,944.73 | - |
| 05 mar 2024 | 1,958.66 | 1,958.66 | 1,958.66 | 1,958.66 | 1,958.49 | - |
| 04 mar 2024 | 1,958.62 | 1,958.62 | 1,958.62 | 1,958.62 | 1,958.45 | - |
| 01 mar 2024 | 1,959.65 | 1,959.65 | 1,959.65 | 1,959.65 | 1,959.48 | - |
| 29 feb 2024 | 1,968.04 | 1,968.04 | 1,968.04 | 1,968.04 | 1,967.87 | - |
| 28 feb 2024 | 1,966.60 | 1,966.60 | 1,966.60 | 1,966.60 | 1,966.43 | - |
| 27 feb 2024 | 1,981.12 | 1,981.12 | 1,981.12 | 1,981.12 | 1,980.95 | - |
| 26 feb 2024 | 1,983.34 | 1,983.34 | 1,983.34 | 1,983.34 | 1,983.17 | - |
| 23 feb 2024 | 1,979.03 | 1,979.03 | 1,979.03 | 1,979.03 | 1,978.86 | - |
| 22 feb 2024 | 1,976.26 | 1,976.26 | 1,976.26 | 1,976.26 | 1,976.09 | - |
| 21 feb 2024 | 1,958.91 | 1,958.91 | 1,958.91 | 1,958.91 | 1,958.74 | - |
| 20 feb 2024 | 1,960.11 | 1,960.11 | 1,960.11 | 1,960.11 | 1,959.94 | - |
| 19 feb 2024 | 1,960.87 | 1,960.87 | 1,960.87 | 1,960.87 | 1,960.70 | - |
| 16 feb 2024 | 1,965.23 | 1,965.23 | 1,965.23 | 1,965.23 | 1,965.06 | - |
| 15 feb 2024 | 1,962.30 | 1,962.30 | 1,962.30 | 1,962.30 | 1,962.13 | - |
| 14 feb 2024 | 1,955.11 | 1,955.11 | 1,955.11 | 1,955.11 | 1,954.94 | - |
| 13 feb 2024 | 1,944.84 | 1,944.84 | 1,944.84 | 1,944.84 | 1,944.67 | - |
| *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.