CT Sterling SD Corp Bd Ins Grs Acc (0P0001AGBK.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:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
| 17 may 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| 16 may 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| 15 may 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 14 may 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 13 may 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| 10 may 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 09 may 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 08 may 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 07 may 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 03 may 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 02 may 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
| 01 may 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 01 may 2024 | 0.0038 Dividendo | |||||
| 30 abr 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
| 29 abr 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
| 26 abr 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 25 abr 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 24 abr 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 23 abr 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
| 22 abr 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
| 19 abr 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
| 18 abr 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 17 abr 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
| 16 abr 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| 15 abr 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
| 12 abr 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
| 11 abr 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
| 10 abr 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
| 09 abr 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
| 08 abr 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
| 05 abr 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 04 abr 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 03 abr 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| 02 abr 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 02 abr 2024 | 0.003653 Dividendo | |||||
| 28 mar 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.91 | - |
| 27 mar 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.78 | - |
| 26 mar 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.77 | - |
| 25 mar 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.76 | - |
| 22 mar 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.02 | - |
| 21 mar 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.92 | - |
| 20 mar 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.66 | - |
| 19 mar 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.48 | - |
| 18 mar 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.36 | - |
| 15 mar 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.26 | - |
| 14 mar 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.47 | - |
| 13 mar 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.41 | - |
| 12 mar 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.46 | - |
| 11 mar 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.21 | - |
| 08 mar 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.04 | - |
| 07 mar 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.85 | - |
| 06 mar 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.66 | - |
| 05 mar 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.65 | - |
| 04 mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.55 | - |
| 01 mar 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.48 | - |
| 01 mar 2024 | 0.003493 Dividendo | |||||
| 29 feb 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.17 | - |
| 28 feb 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.43 | - |
| 27 feb 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.65 | - |
| 26 feb 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.73 | - |
| 23 feb 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.45 | - |
| 22 feb 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.46 | - |
| 21 feb 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.51 | - |
| 20 feb 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.47 | - |
| 19 feb 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.26 | - |
| 16 feb 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.31 | - |
| 15 feb 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.40 | - |
| 14 feb 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.17 | - |
| 13 feb 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.20 | - |
| 12 feb 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.00 | - |
| 09 feb 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.16 | - |
| 08 feb 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.27 | - |
| 07 feb 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.31 | - |
| 06 feb 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.22 | - |
| 05 feb 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.31 | - |
| 02 feb 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.81 | - |
| 01 feb 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.85 | - |
| 01 feb 2024 | 0.003834 Dividendo | |||||
| 31 ene 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.57 | - |
| 30 ene 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.60 | - |
| 29 ene 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.44 | - |
| 26 ene 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.95 | - |
| 25 ene 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.90 | - |
| 24 ene 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.93 | - |
| 23 ene 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.05 | - |
| 22 ene 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.16 | - |
| 19 ene 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.23 | - |
| 18 ene 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.76 | - |
| 17 ene 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.07 | - |
| 16 ene 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.51 | - |
| 15 ene 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.47 | - |
| 12 ene 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.32 | - |
| 11 ene 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.23 | - |
| 10 ene 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.11 | - |
| 09 ene 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.99 | - |
| 08 ene 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.87 | - |
| 05 ene 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.90 | - |
| 04 ene 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.31 | - |
| *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.