CT Responsible Sterling Corp Bd 2 Acc (0P0001BK38.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 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 27 jun 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 26 jun 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 25 jun 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 24 jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 21 jun 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 20 jun 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 19 jun 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 18 jun 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 17 jun 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 14 jun 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 13 jun 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 12 jun 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 11 jun 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 10 jun 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 07 jun 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 06 jun 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 05 jun 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 04 jun 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 03 jun 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 31 may 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 30 may 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 29 may 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 28 may 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 24 may 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 23 may 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 22 may 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 21 may 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 20 may 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 17 may 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 16 may 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 15 may 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 14 may 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 13 may 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 10 may 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 09 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 08 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 07 may 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 03 may 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 02 may 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 01 may 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 30 abr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 29 abr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 26 abr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 25 abr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 24 abr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 23 abr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 22 abr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 19 abr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 18 abr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 17 abr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 16 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 15 abr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 12 abr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 11 abr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 10 abr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 09 abr 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 08 abr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 05 abr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 04 abr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 03 abr 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 02 abr 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 28 mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 27 mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 26 mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 25 mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 22 mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 21 mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 20 mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 19 mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 18 mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 15 mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 14 mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 13 mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 12 mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 11 mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 08 mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 07 mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 06 mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 05 mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 04 mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 01 mar 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 01 mar 2024 | 0.005888 Dividendo | |||||
| 29 feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.31 | - |
| 28 feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.47 | - |
| 27 feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.63 | - |
| 26 feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.70 | - |
| 23 feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| 22 feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.48 | - |
| 21 feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.53 | - |
| 20 feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.53 | - |
| 19 feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.40 | - |
| 16 feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.42 | - |
| 15 feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.58 | - |
| 14 feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.44 | - |
| 13 feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.44 | - |
| 12 feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.48 | - |
| 09 feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.42 | - |
| 08 feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.47 | - |
| 07 feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| *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.