Jupiter Global Value Equity X Inc (0P0001CWV3.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 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 27 jun 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 26 jun 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 25 jun 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 24 jun 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 21 jun 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 20 jun 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 19 jun 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 18 jun 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 17 jun 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 14 jun 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 13 jun 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 12 jun 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 11 jun 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 10 jun 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 07 jun 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 06 jun 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 05 jun 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 04 jun 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 03 jun 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 31 may 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 30 may 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 29 may 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 28 may 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 24 may 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 23 may 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 22 may 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 21 may 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 20 may 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 17 may 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 16 may 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 15 may 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 14 may 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 13 may 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 10 may 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 09 may 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 08 may 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 07 may 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 03 may 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 02 may 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 01 may 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 30 abr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 29 abr 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 26 abr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 25 abr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 24 abr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 23 abr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 22 abr 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 19 abr 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 18 abr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 17 abr 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 16 abr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 15 abr 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 12 abr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 11 abr 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 10 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 09 abr 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 08 abr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 05 abr 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 04 abr 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 03 abr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 02 abr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 02 abr 2024 | 0.006925 Dividendo | |||||
| 28 mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.23 | - |
| 27 mar 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.80 | - |
| 26 mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.62 | - |
| 25 mar 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.52 | - |
| 22 mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.78 | - |
| 21 mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.29 | - |
| 20 mar 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.19 | - |
| 19 mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.45 | - |
| 18 mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.59 | - |
| 15 mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.59 | - |
| 14 mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.09 | - |
| 13 mar 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.86 | - |
| 12 mar 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.97 | - |
| 11 mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.34 | - |
| 08 mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.48 | - |
| 07 mar 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.30 | - |
| 06 mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.22 | - |
| 05 mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.22 | - |
| 04 mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.21 | - |
| 01 mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.45 | - |
| 29 feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.26 | - |
| 28 feb 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.23 | - |
| 27 feb 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.16 | - |
| 26 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.22 | - |
| 23 feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.58 | - |
| 22 feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.85 | - |
| 21 feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.95 | - |
| 20 feb 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.04 | - |
| 19 feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.85 | - |
| 16 feb 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.96 | - |
| 15 feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.12 | - |
| 14 feb 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.72 | - |
| 13 feb 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.19 | - |
| 12 feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.92 | - |
| 09 feb 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.71 | - |
| 08 feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.69 | - |
| 07 feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.09 | - |
| *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.