MGTS AFH DA UK Alpha R GBP Acc (0P0001CRN5.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 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
| 27 jun 2024 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | - |
| 26 jun 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
| 25 jun 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 24 jun 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| 21 jun 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 20 jun 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 19 jun 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| 18 jun 2024 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
| 17 jun 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 14 jun 2024 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
| 13 jun 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | - |
| 12 jun 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
| 11 jun 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| 10 jun 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| 07 jun 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
| 06 jun 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 05 jun 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
| 04 jun 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 03 jun 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
| 31 may 2024 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | - |
| 30 may 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
| 29 may 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 28 may 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 24 may 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 23 may 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
| 22 may 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | - |
| 21 may 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
| 20 may 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| 17 may 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 16 may 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
| 15 may 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 14 may 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
| 13 may 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 10 may 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
| 09 may 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 08 may 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
| 07 may 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 03 may 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
| 02 may 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 01 may 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 30 abr 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
| 25 abr 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
| 24 abr 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
| 23 abr 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 22 abr 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
| 19 abr 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
| 18 abr 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
| 17 abr 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
| 16 abr 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
| 15 abr 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 12 abr 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
| 11 abr 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 10 abr 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| 09 abr 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| 08 abr 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| 05 abr 2024 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | - |
| 04 abr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 03 abr 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
| 02 abr 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| 28 mar 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
| 27 mar 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 26 mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
| 25 mar 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| 22 mar 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
| 21 mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 20 mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 19 mar 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 18 mar 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| 15 mar 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
| 14 mar 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
| 13 mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 12 mar 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
| 11 mar 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 08 mar 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| 07 mar 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
| 06 mar 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
| 05 mar 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| 04 mar 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| 01 mar 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
| 01 mar 2024 | 0.007027 Dividendo | |||||
| 29 feb 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.35 | - |
| 28 feb 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.95 | - |
| 27 feb 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.63 | - |
| 26 feb 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.57 | - |
| 23 feb 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.60 | - |
| 22 feb 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.27 | - |
| 21 feb 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.80 | - |
| 20 feb 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.18 | - |
| 19 feb 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.12 | - |
| 16 feb 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.60 | - |
| 15 feb 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.96 | - |
| 14 feb 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.92 | - |
| 13 feb 2024 | 121.29 | 121.29 | 121.29 | 121.29 | 121.28 | - |
| 12 feb 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.54 | - |
| 09 feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.09 | - |
| 08 feb 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.43 | - |
| 07 feb 2024 | 122.91 | 122.91 | 122.91 | 122.91 | 122.90 | - |
| *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.