Volare Growth A GBP Acc (0P00019IPN.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 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 02 jul 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 01 jul 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| 28 jun 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 27 jun 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| 26 jun 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
| 25 jun 2024 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
| 24 jun 2024 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
| 21 jun 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| 20 jun 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
| 19 jun 2024 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
| 18 jun 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| 17 jun 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
| 14 jun 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
| 13 jun 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
| 12 jun 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
| 11 jun 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| 10 jun 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
| 07 jun 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
| 06 jun 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
| 05 jun 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
| 04 jun 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | - |
| 03 jun 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
| 03 jun 2024 | 0.01477 Dividendo | |||||
| 31 may 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.98 | - |
| 30 may 2024 | 128.23 | 128.23 | 128.23 | 128.23 | 128.22 | - |
| 29 may 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.19 | - |
| 28 may 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.61 | - |
| 24 may 2024 | 130.33 | 130.33 | 130.33 | 130.33 | 130.31 | - |
| 23 may 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.62 | - |
| 22 may 2024 | 130.87 | 130.87 | 130.87 | 130.87 | 130.85 | - |
| 21 may 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.34 | - |
| 20 may 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.32 | - |
| 17 may 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.58 | - |
| 16 may 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.11 | - |
| 15 may 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.76 | - |
| 14 may 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.76 | - |
| 13 may 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.84 | - |
| 10 may 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.34 | - |
| 09 may 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.21 | - |
| 08 may 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.81 | - |
| 07 may 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.63 | - |
| 03 may 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.79 | - |
| 02 may 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.30 | - |
| 01 may 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.75 | - |
| 30 abr 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.01 | - |
| 29 abr 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.78 | - |
| 26 abr 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.25 | - |
| 25 abr 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.31 | - |
| 24 abr 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.90 | - |
| 23 abr 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.54 | - |
| 22 abr 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.08 | - |
| 19 abr 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.35 | - |
| 18 abr 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.28 | - |
| 17 abr 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.24 | - |
| 16 abr 2024 | 127.59 | 127.59 | 127.59 | 127.59 | 127.58 | - |
| 15 abr 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.31 | - |
| 12 abr 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.18 | - |
| 11 abr 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.30 | - |
| 10 abr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.49 | - |
| 09 abr 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.36 | - |
| 08 abr 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.12 | - |
| 05 abr 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 128.72 | - |
| 04 abr 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.73 | - |
| 03 abr 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.46 | - |
| 02 abr 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.57 | - |
| 28 mar 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.22 | - |
| 27 mar 2024 | 128.97 | 128.97 | 128.97 | 128.97 | 128.96 | - |
| 26 mar 2024 | 128.87 | 128.87 | 128.87 | 128.87 | 128.86 | - |
| 25 mar 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.35 | - |
| 22 mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.99 | - |
| 21 mar 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.77 | - |
| 20 mar 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.44 | - |
| 19 mar 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.54 | - |
| 18 mar 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.45 | - |
| 15 mar 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.84 | - |
| 14 mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.89 | - |
| 13 mar 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.83 | - |
| 12 mar 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.23 | - |
| 11 mar 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.48 | - |
| 08 mar 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.33 | - |
| 07 mar 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.89 | - |
| 06 mar 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.72 | - |
| 05 mar 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.97 | - |
| 04 mar 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.83 | - |
| 01 mar 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.40 | - |
| 29 feb 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.91 | - |
| 28 feb 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.05 | - |
| 27 feb 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.11 | - |
| 26 feb 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.26 | - |
| 23 feb 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.01 | - |
| 22 feb 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.32 | - |
| 21 feb 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.42 | - |
| 20 feb 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.53 | - |
| 19 feb 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.42 | - |
| 16 feb 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.08 | - |
| 15 feb 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.42 | - |
| 14 feb 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.07 | - |
| 13 feb 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.47 | - |
| *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.