WS Havelock Global Select A GBX Acc (0P0001DX0A.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:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
| 03 oct 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 02 oct 2024 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | - |
| 01 oct 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - |
| 30 sept 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
| 27 sept 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | - |
| 26 sept 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 25 sept 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
| 24 sept 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | - |
| 23 sept 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
| 20 sept 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
| 19 sept 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
| 18 sept 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
| 17 sept 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
| 16 sept 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 13 sept 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
| 12 sept 2024 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | - |
| 11 sept 2024 | 154.93 | 154.93 | 154.93 | 154.93 | 154.93 | - |
| 10 sept 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - |
| 09 sept 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | - |
| 06 sept 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
| 05 sept 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 04 sept 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
| 03 sept 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
| 02 sept 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
| 30 ago 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
| 29 ago 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
| 28 ago 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | - |
| 27 ago 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
| 23 ago 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 22 ago 2024 | 156.93 | 156.93 | 156.93 | 156.93 | 156.93 | - |
| 21 ago 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
| 20 ago 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | - |
| 19 ago 2024 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
| 16 ago 2024 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | - |
| 15 ago 2024 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | - |
| 14 ago 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | - |
| 13 ago 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
| 12 ago 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
| 09 ago 2024 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | - |
| 08 ago 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
| 07 ago 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 06 ago 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
| 05 ago 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | - |
| 02 ago 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | - |
| 01 ago 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 31 jul 2024 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | - |
| 30 jul 2024 | 156.71 | 156.71 | 156.71 | 156.71 | 156.71 | - |
| 29 jul 2024 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | - |
| 26 jul 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 25 jul 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 24 jul 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
| 23 jul 2024 | 156.21 | 156.21 | 156.21 | 156.21 | 156.21 | - |
| 22 jul 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 19 jul 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - |
| 18 jul 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
| 17 jul 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
| 16 jul 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
| 15 jul 2024 | 153.87 | 153.87 | 153.87 | 153.87 | 153.87 | - |
| 12 jul 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | - |
| 11 jul 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
| 10 jul 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | - |
| 09 jul 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
| 08 jul 2024 | 153.11 | 153.11 | 153.11 | 153.11 | 153.11 | - |
| 05 jul 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
| 04 jul 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | - |
| 03 jul 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | - |
| 02 jul 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | - |
| 01 jul 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - |
| 01 jul 2024 | 0.027296 Dividendo | |||||
| 28 jun 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.13 | - |
| 27 jun 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.92 | - |
| 26 jun 2024 | 152.03 | 152.03 | 152.03 | 152.03 | 152.00 | - |
| 25 jun 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.95 | - |
| 24 jun 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.76 | - |
| 21 jun 2024 | 152.57 | 152.57 | 152.57 | 152.57 | 152.54 | - |
| 20 jun 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 152.86 | - |
| 19 jun 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.94 | - |
| 18 jun 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.83 | - |
| 17 jun 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.32 | - |
| 14 jun 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.72 | - |
| 13 jun 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.25 | - |
| 12 jun 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.39 | - |
| 11 jun 2024 | 152.91 | 152.91 | 152.91 | 152.91 | 152.88 | - |
| 10 jun 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 153.93 | - |
| 07 jun 2024 | 154.84 | 154.84 | 154.84 | 154.84 | 154.81 | - |
| 06 jun 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 154.98 | - |
| 05 jun 2024 | 154.71 | 154.71 | 154.71 | 154.71 | 154.68 | - |
| 04 jun 2024 | 155.69 | 155.69 | 155.69 | 155.69 | 155.66 | - |
| 03 jun 2024 | 157.01 | 157.01 | 157.01 | 157.01 | 156.98 | - |
| 31 may 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.87 | - |
| 30 may 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.23 | - |
| 29 may 2024 | 155.19 | 155.19 | 155.19 | 155.19 | 155.16 | - |
| 28 may 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.23 | - |
| 24 may 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.72 | - |
| 23 may 2024 | 155.71 | 155.71 | 155.71 | 155.71 | 155.68 | - |
| 22 may 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.82 | - |
| 21 may 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.19 | - |
| 20 may 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.22 | - |
| 17 may 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.80 | - |
| *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.