U.S. markets closed

Cooper Creek Ptnrs NA L/S Eq GBPInsFdrPd (0P0001EHQ2.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
20,558.90+72.90 (+0.36%)
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 202420,558.8620,558.8620,558.8620,558.8620,558.86-
29 may 202420,486.0320,486.0320,486.0320,486.0320,486.03-
28 may 202420,458.6920,458.6920,458.6920,458.6920,458.69-
24 may 202420,438.5720,438.5720,438.5720,438.5720,438.57-
23 may 202420,511.0720,511.0720,511.0720,511.0720,511.07-
22 may 202420,541.9520,541.9520,541.9520,541.9520,541.95-
21 may 202420,471.4220,471.4220,471.4220,471.4220,471.42-
20 may 202420,355.7520,355.7520,355.7520,355.7520,355.75-
17 may 202420,421.8420,421.8420,421.8420,421.8420,421.84-
16 may 202420,458.2920,458.2920,458.2920,458.2920,458.29-
15 may 202420,309.2820,309.2820,309.2820,309.2820,309.28-
14 may 202420,311.5220,311.5220,311.5220,311.5220,311.52-
13 may 202420,176.5020,176.5020,176.5020,176.5020,176.50-
10 may 202420,270.4720,270.4720,270.4720,270.4720,270.47-
09 may 202420,226.9620,226.9620,226.9620,226.9620,226.96-
08 may 202420,383.5020,383.5020,383.5020,383.5020,383.50-
07 may 202420,451.0620,451.0620,451.0620,451.0620,451.06-
03 may 202420,409.2020,409.2020,409.2020,409.2020,409.20-
02 may 202420,308.0720,308.0720,308.0720,308.0720,308.07-
01 may 202420,099.6720,099.6720,099.6720,099.6720,099.67-
30 abr 202420,132.2020,132.2020,132.2020,132.2020,132.20-
29 abr 202420,146.0620,146.0620,146.0620,146.0620,146.06-
26 abr 202420,092.8920,092.8920,092.8920,092.8920,092.89-
25 abr 202419,946.2919,946.2919,946.2919,946.2919,946.29-
24 abr 202420,021.3720,021.3720,021.3720,021.3720,021.37-
23 abr 202420,016.2820,016.2820,016.2820,016.2820,016.28-
22 abr 202420,064.3920,064.3920,064.3920,064.3920,064.39-
19 abr 202420,065.1820,065.1820,065.1820,065.1820,065.18-
18 abr 202420,066.6720,066.6720,066.6720,066.6720,066.67-
17 abr 202420,057.8020,057.8020,057.8020,057.8020,057.80-
16 abr 202420,114.8720,114.8720,114.8720,114.8720,114.87-
15 abr 202420,108.9020,108.9020,108.9020,108.9020,108.90-
12 abr 202420,198.8320,198.8320,198.8320,198.8320,198.83-
11 abr 202420,317.1720,317.1720,317.1720,317.1720,317.17-
10 abr 202420,412.2620,412.2620,412.2620,412.2620,412.26-
09 abr 202420,327.4020,327.4020,327.4020,327.4020,327.40-
08 abr 202420,253.1820,253.1820,253.1820,253.1820,253.18-
05 abr 202420,157.0320,157.0320,157.0320,157.0320,157.03-
04 abr 202420,165.3820,165.3820,165.3820,165.3820,165.38-
03 abr 202420,218.2220,218.2220,218.2220,218.2220,218.22-
02 abr 202420,140.5220,140.5220,140.5220,140.5220,140.52-
28 mar 202419,973.8819,973.8819,973.8819,973.8819,973.88-
27 mar 202419,911.1919,911.1919,911.1919,911.1919,911.19-
26 mar 202420,063.6420,063.6420,063.6420,063.6420,063.64-
25 mar 202419,993.1619,993.1619,993.1619,993.1619,993.16-
22 mar 202419,840.6919,840.6919,840.6919,840.6919,840.69-
21 mar 202419,741.7819,741.7819,741.7819,741.7819,741.78-
20 mar 202419,680.0419,680.0419,680.0419,680.0419,680.04-
19 mar 202419,611.7719,611.7719,611.7719,611.7719,611.77-
18 mar 2024------
15 mar 202419,693.4019,693.4019,693.4019,693.4019,693.40-
14 mar 202419,636.3819,636.3819,636.3819,636.3819,636.38-
13 mar 202419,625.4219,625.4219,625.4219,625.4219,625.42-
12 mar 202419,635.6019,635.6019,635.6019,635.6019,635.60-
11 mar 202419,670.5119,670.5119,670.5119,670.5119,670.51-
08 mar 202419,515.1419,515.1419,515.1419,515.1419,515.14-
07 mar 202419,539.2919,539.2919,539.2919,539.2919,539.29-
06 mar 202419,470.1319,470.1319,470.1319,470.1319,470.13-
05 mar 202419,587.8119,587.8119,587.8119,587.8119,587.81-
04 mar 202419,603.3619,603.3619,603.3619,603.3619,603.36-
01 mar 202419,666.6119,666.6119,666.6119,666.6119,666.61-
29 feb 202419,326.9919,326.9919,326.9919,326.9919,326.99-
28 feb 202419,334.1619,334.1619,334.1619,334.1619,334.16-
27 feb 202419,336.8019,336.8019,336.8019,336.8019,336.80-
26 feb 202419,367.3419,367.3419,367.3419,367.3419,367.34-
23 feb 2024------
22 feb 202419,372.2719,372.2719,372.2719,372.2719,372.27-
21 feb 202419,497.4619,497.4619,497.4619,497.4619,497.46-
20 feb 202419,384.3119,384.3119,384.3119,384.3119,384.31-
19 feb 2024------
16 feb 202419,358.8519,358.8519,358.8519,358.8519,358.85-
15 feb 202419,363.6919,363.6919,363.6919,363.6919,363.69-
14 feb 202419,345.8819,345.8819,345.8819,345.8819,345.88-
13 feb 202419,428.2019,428.2019,428.2019,428.2019,428.20-
12 feb 202419,260.8519,260.8519,260.8519,260.8519,260.85-
09 feb 202419,317.8619,317.8619,317.8619,317.8619,317.86-
08 feb 202419,482.1419,482.1419,482.1419,482.1419,482.14-
07 feb 202419,322.2619,322.2619,322.2619,322.2619,322.26-
06 feb 202419,225.6519,225.6519,225.6519,225.6519,225.65-
05 feb 2024------
02 feb 202419,073.1719,073.1719,073.1719,073.1719,073.17-
01 feb 202419,041.4019,041.4019,041.4019,041.4019,041.40-
31 ene 202418,995.0318,995.0318,995.0318,995.0318,995.03-
30 ene 202418,721.4518,721.4518,721.4518,721.4518,721.45-
29 ene 202418,882.6518,882.6518,882.6518,882.6518,882.65-
26 ene 202419,009.2719,009.2719,009.2719,009.2719,009.27-
25 ene 202418,999.9418,999.9418,999.9418,999.9418,999.94-
24 ene 202419,226.2219,226.2219,226.2219,226.2219,226.22-
23 ene 202419,216.5519,216.5519,216.5519,216.5519,216.55-
22 ene 202419,190.4719,190.4719,190.4719,190.4719,190.47-
19 ene 202419,256.9219,256.9219,256.9219,256.9219,256.92-
18 ene 202419,215.1319,215.1319,215.1319,215.1319,215.13-
17 ene 202419,205.8019,205.8019,205.8019,205.8019,205.80-
16 ene 202419,185.3219,185.3219,185.3219,185.3219,185.32-
15 ene 2024------
12 ene 202419,237.7519,237.7519,237.7519,237.7519,237.75-
11 ene 202419,172.2219,172.2219,172.2219,172.2219,172.22-
10 ene 202419,096.2419,096.2419,096.2419,096.2419,096.24-
09 ene 202419,020.1819,020.1819,020.1819,020.1819,020.18-
*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...