ACUMEN Portfolio 8 X Acc (0P0001AKGR.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:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 20 jun 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| 19 jun 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 18 jun 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 17 jun 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
| 14 jun 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 13 jun 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
| 12 jun 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| 11 jun 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 10 jun 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
| 07 jun 2024 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | - |
| 06 jun 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
| 05 jun 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 04 jun 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 03 jun 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
| 31 may 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
| 30 may 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 29 may 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
| 28 may 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
| 24 may 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
| 23 may 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
| 22 may 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| 21 may 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| 20 may 2024 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | - |
| 17 may 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 16 may 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| 15 may 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| 14 may 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
| 13 may 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
| 10 may 2024 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | - |
| 09 may 2024 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | - |
| 08 may 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| 07 may 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
| 03 may 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
| 02 may 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 01 may 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 01 may 2024 | 0.017447 Dividendo | |||||
| 30 abr 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.05 | - |
| 29 abr 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.44 | - |
| 26 abr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.98 | - |
| 25 abr 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.45 | - |
| 24 abr 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.63 | - |
| 23 abr 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.06 | - |
| 22 abr 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.94 | - |
| 19 abr 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.36 | - |
| 18 abr 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.92 | - |
| 17 abr 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.46 | - |
| 16 abr 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.27 | - |
| 15 abr 2024 | 127.48 | 127.48 | 127.48 | 127.48 | 127.46 | - |
| 12 abr 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 128.53 | - |
| 11 abr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 126.99 | - |
| 10 abr 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.59 | - |
| 09 abr 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.65 | - |
| 08 abr 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.24 | - |
| 05 abr 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.49 | - |
| 04 abr 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.41 | - |
| 03 abr 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.08 | - |
| 02 abr 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.29 | - |
| 28 mar 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.64 | - |
| 27 mar 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.23 | - |
| 26 mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.38 | - |
| 25 mar 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.32 | - |
| 22 mar 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.05 | - |
| 21 mar 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.34 | - |
| 20 mar 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.29 | - |
| 19 mar 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.61 | - |
| 18 mar 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.60 | - |
| 15 mar 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.10 | - |
| 14 mar 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.77 | - |
| 13 mar 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.46 | - |
| 12 mar 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.90 | - |
| 11 mar 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.16 | - |
| 08 mar 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.83 | - |
| 07 mar 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.06 | - |
| 06 mar 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.84 | - |
| 05 mar 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.35 | - |
| 04 mar 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.46 | - |
| 01 mar 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.96 | - |
| 29 feb 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.04 | - |
| 28 feb 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.38 | - |
| 27 feb 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.67 | - |
| 26 feb 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.24 | - |
| 23 feb 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.97 | - |
| 22 feb 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.85 | - |
| 21 feb 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.54 | - |
| 20 feb 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.30 | - |
| 19 feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.38 | - |
| 16 feb 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.67 | - |
| 15 feb 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.74 | - |
| 14 feb 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.33 | - |
| 13 feb 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.75 | - |
| 12 feb 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.94 | - |
| 09 feb 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 124.99 | - |
| 08 feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.78 | - |
| 07 feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.98 | - |
| 06 feb 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.20 | - |
| 05 feb 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.41 | - |
| 02 feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.92 | - |
| 01 feb 2024 | 125.17 | 125.17 | 125.17 | 125.17 | 125.15 | - |
| 31 ene 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.24 | - |
| *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.