Omnis Asia Pacific ex-Japan Eq A GBP Inc (0P0001ENTU.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
| 02 jul 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 01 jul 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
| 28 jun 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
| 27 jun 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 26 jun 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
| 25 jun 2024 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
| 24 jun 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
| 21 jun 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 20 jun 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 19 jun 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 18 jun 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
| 17 jun 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
| 14 jun 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
| 13 jun 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 12 jun 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
| 11 jun 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
| 10 jun 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 07 jun 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 06 jun 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 05 jun 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| 04 jun 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
| 03 jun 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 31 may 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
| 30 may 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
| 29 may 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
| 28 may 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
| 24 may 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
| 23 may 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
| 22 may 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
| 21 may 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 20 may 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 17 may 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
| 16 may 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 15 may 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
| 14 may 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 13 may 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
| 10 may 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
| 09 may 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 08 may 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 07 may 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 03 may 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
| 02 may 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
| 01 may 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
| 30 abr 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 29 abr 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
| 26 abr 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 25 abr 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - |
| 24 abr 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
| 23 abr 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
| 22 abr 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
| 19 abr 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
| 18 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 17 abr 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
| 16 abr 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
| 15 abr 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
| 12 abr 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
| 11 abr 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
| 10 abr 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 09 abr 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 08 abr 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
| 05 abr 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
| 04 abr 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| 03 abr 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
| 02 abr 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
| 02 abr 2024 | 0.005097 Dividendo | |||||
| 28 mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 27 mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| 26 mar 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
| 25 mar 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
| 22 mar 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| 21 mar 2024 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | - |
| 20 mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.29 | - |
| 19 mar 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.47 | - |
| 18 mar 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
| 15 mar 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
| 14 mar 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
| 13 mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.26 | - |
| 12 mar 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
| 11 mar 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.00 | - |
| 08 mar 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
| 07 mar 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.44 | - |
| 06 mar 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.50 | - |
| 05 mar 2024 | 119.63 | 119.63 | 119.63 | 119.63 | 119.62 | - |
| 04 mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
| 01 mar 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
| 29 feb 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| 28 feb 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 27 feb 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.61 | - |
| 26 feb 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
| 23 feb 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.81 | - |
| 22 feb 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
| 21 feb 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
| 20 feb 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.13 | - |
| 19 feb 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.66 | - |
| 16 feb 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.05 | - |
| 15 feb 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 14 feb 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.22 | - |
| 13 feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| *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.