U.S. markets closed

Cooper Creek Ptnrs NA L/S Eq GBP InsPld (0P0001EHPU.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
13,311.90+46.90 (+0.35%)
Al cierre: 09:00PM BST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 2024------
30 may 202413,311.9313,311.9313,311.9313,311.9313,311.93-
29 may 202413,265.0313,265.0313,265.0313,265.0313,265.03-
28 may 202413,247.4413,247.4413,247.4413,247.4413,247.44-
24 may 202413,235.3013,235.3013,235.3013,235.3013,235.30-
23 may 202413,282.5313,282.5313,282.5313,282.5313,282.53-
22 may 202413,302.7313,302.7313,302.7313,302.7313,302.73-
21 may 202413,257.2813,257.2813,257.2813,257.2813,257.28-
20 may 202413,182.6113,182.6113,182.6113,182.6113,182.61-
17 may 202413,226.0713,226.0713,226.0713,226.0713,226.07-
16 may 202413,249.9213,249.9213,249.9213,249.9213,249.92-
15 may 202413,153.6513,153.6513,153.6513,153.6513,153.65-
14 may 202413,155.3813,155.3813,155.3813,155.3813,155.38-
13 may 202413,068.1213,068.1213,068.1213,068.1213,068.12-
10 may 202413,129.5913,129.5913,129.5913,129.5913,129.59-
09 may 202413,101.6413,101.6413,101.6413,101.6413,101.64-
08 may 202413,203.2013,203.2013,203.2013,203.2013,203.20-
07 may 202413,247.3513,247.3513,247.3513,247.3513,247.35-
03 may 202413,221.0913,221.0913,221.0913,221.0913,221.09-
02 may 202413,155.6113,155.6113,155.6113,155.6113,155.61-
01 may 202413,020.8413,020.8413,020.8413,020.8413,020.84-
30 abr 202413,042.2113,042.2113,042.2113,042.2113,042.21-
29 abr 202413,051.4913,051.4913,051.4913,051.4913,051.49-
26 abr 202413,017.4313,017.4313,017.4313,017.4313,017.43-
25 abr 202412,922.7512,922.7512,922.7512,922.7512,922.75-
24 abr 202412,971.4312,971.4312,971.4312,971.4312,971.43-
23 abr 202412,968.3612,968.3612,968.3612,968.3612,968.36-
22 abr 202412,999.4512,999.4512,999.4512,999.4512,999.45-
19 abr 202413,000.9013,000.9013,000.9013,000.9013,000.90-
18 abr 202413,002.0913,002.0913,002.0913,002.0913,002.09-
17 abr 202412,996.5612,996.5612,996.5612,996.5612,996.56-
16 abr 202413,033.7413,033.7413,033.7413,033.7413,033.74-
15 abr 202413,030.1013,030.1013,030.1013,030.1013,030.10-
12 abr 202413,089.5613,089.5613,089.5613,089.5613,089.56-
11 abr 202413,166.5013,166.5013,166.5013,166.5013,166.50-
10 abr 202413,228.3513,228.3513,228.3513,228.3513,228.35-
09 abr 202413,173.6713,173.6713,173.6713,173.6713,173.67-
08 abr 202413,125.7413,125.7413,125.7413,125.7413,125.74-
05 abr 202413,064.0413,064.0413,064.0413,064.0413,064.04-
04 abr 202413,069.7013,069.7013,069.7013,069.7013,069.70-
03 abr 202413,101.1713,101.1713,101.1713,101.1713,101.17-
02 abr 202413,050.9413,050.9413,050.9413,050.9413,050.94-
28 mar 202412,944.0912,944.0912,944.0912,944.0912,944.09-
27 mar 202412,903.6812,903.6812,903.6812,903.6812,903.68-
26 mar 202413,002.6913,002.6913,002.6913,002.6913,002.69-
25 mar 202412,957.2412,957.2412,957.2412,957.2412,957.24-
22 mar 202412,859.1012,859.1012,859.1012,859.1012,859.10-
21 mar 202412,795.1912,795.1912,795.1912,795.1912,795.19-
20 mar 202412,755.3512,755.3512,755.3512,755.3512,755.35-
19 mar 202412,711.3712,711.3712,711.3712,711.3712,711.37-
18 mar 2024------
15 mar 202412,765.0912,765.0912,765.0912,765.0912,765.09-
14 mar 202412,728.3312,728.3312,728.3312,728.3312,728.33-
13 mar 202412,721.3612,721.3612,721.3612,721.3612,721.36-
12 mar 202412,728.1812,728.1812,728.1812,728.1812,728.18-
11 mar 202412,751.0112,751.0112,751.0112,751.0112,751.01-
08 mar 202412,650.8012,650.8012,650.8012,650.8012,650.80-
07 mar 202412,666.8112,666.8112,666.8112,666.8112,666.81-
06 mar 202412,622.2612,622.2612,622.2612,622.2612,622.26-
05 mar 202412,698.7812,698.7812,698.7812,698.7812,698.78-
04 mar 202412,709.1112,709.1112,709.1112,709.1112,709.11-
01 mar 202412,750.8112,750.8112,750.8112,750.8112,750.81-
29 feb 202412,530.8412,530.8412,530.8412,530.8412,530.84-
28 feb 202412,535.6812,535.6812,535.6812,535.6812,535.68-
27 feb 202412,537.5312,537.5312,537.5312,537.5312,537.53-
26 feb 202412,557.5312,557.5312,557.5312,557.5312,557.53-
23 feb 2024------
22 feb 202412,561.8012,561.8012,561.8012,561.8012,561.80-
21 feb 202412,643.2212,643.2212,643.2212,643.2212,643.22-
20 feb 202412,569.8512,569.8512,569.8512,569.8512,569.85-
19 feb 2024------
16 feb 202412,554.4512,554.4512,554.4512,554.4512,554.45-
15 feb 202412,557.8012,557.8012,557.8012,557.8012,557.80-
14 feb 202412,546.6012,546.6012,546.6012,546.6012,546.60-
13 feb 202412,599.9812,599.9812,599.9812,599.9812,599.98-
12 feb 202412,489.9012,489.9012,489.9012,489.9012,489.90-
09 feb 202412,529.1512,529.1512,529.1512,529.1512,529.15-
08 feb 202412,635.9712,635.9712,635.9712,635.9712,635.97-
07 feb 202412,532.3512,532.3512,532.3512,532.3512,532.35-
06 feb 202412,470.6312,470.6312,470.6312,470.6312,470.63-
05 feb 2024------
02 feb 202412,372.2112,372.2112,372.2112,372.2112,372.21-
01 feb 202412,351.6912,351.6912,351.6912,351.6912,351.69-
31 ene 202412,321.5312,321.5312,321.5312,321.5312,321.53-
30 ene 202412,144.7412,144.7412,144.7412,144.7412,144.74-
29 ene 202412,249.4912,249.4912,249.4912,249.4912,249.49-
26 ene 202412,332.1212,332.1212,332.1212,332.1212,332.12-
25 ene 202412,326.4512,326.4512,326.4512,326.4512,326.45-
24 ene 202412,473.1512,473.1512,473.1512,473.1512,473.15-
23 ene 202412,467.7312,467.7312,467.7312,467.7312,467.73-
22 ene 202412,450.7212,450.7212,450.7212,450.7212,450.72-
19 ene 202412,494.8212,494.8212,494.8212,494.8212,494.82-
18 ene 202412,468.0112,468.0112,468.0112,468.0112,468.01-
17 ene 202412,462.2912,462.2912,462.2912,462.2912,462.29-
16 ene 202412,449.2912,449.2912,449.2912,449.2912,449.29-
15 ene 2024------
12 ene 202412,483.6712,483.6712,483.6712,483.6712,483.67-
11 ene 202412,441.7612,441.7612,441.7612,441.7612,441.76-
10 ene 202412,392.8012,392.8012,392.8012,392.8012,392.80-
09 ene 202412,343.9312,343.9312,343.9312,343.9312,343.93-
*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...