Protea Veritas Cr Eq Wth Fxd Inc A Acc (0P0001FCCG.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:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 15,817.00 | 15,817.00 | 15,817.00 | 15,817.00 | 15,817.00 | - |
| 19 jun 2024 | 15,754.00 | 15,754.00 | 15,754.00 | 15,754.00 | 15,754.00 | - |
| 18 jun 2024 | 15,776.00 | 15,776.00 | 15,776.00 | 15,776.00 | 15,776.00 | - |
| 17 jun 2024 | 15,721.00 | 15,721.00 | 15,721.00 | 15,721.00 | 15,721.00 | - |
| 14 jun 2024 | 15,664.00 | 15,664.00 | 15,664.00 | 15,664.00 | 15,664.00 | - |
| 13 jun 2024 | 15,603.00 | 15,603.00 | 15,603.00 | 15,603.00 | 15,603.00 | - |
| 12 jun 2024 | 15,586.00 | 15,586.00 | 15,586.00 | 15,586.00 | 15,586.00 | - |
| 11 jun 2024 | 15,553.00 | 15,553.00 | 15,553.00 | 15,553.00 | 15,553.00 | - |
| 10 jun 2024 | 15,567.00 | 15,567.00 | 15,567.00 | 15,567.00 | 15,567.00 | - |
| 07 jun 2024 | 15,546.00 | 15,546.00 | 15,546.00 | 15,546.00 | 15,546.00 | - |
| 06 jun 2024 | 15,590.00 | 15,590.00 | 15,590.00 | 15,590.00 | 15,590.00 | - |
| 05 jun 2024 | 15,576.00 | 15,576.00 | 15,576.00 | 15,576.00 | 15,576.00 | - |
| 04 jun 2024 | 15,443.00 | 15,443.00 | 15,443.00 | 15,443.00 | 15,443.00 | - |
| 03 jun 2024 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | - |
| 31 may 2024 | 15,482.00 | 15,482.00 | 15,482.00 | 15,482.00 | 15,482.00 | - |
| 30 may 2024 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | - |
| 29 may 2024 | 15,473.00 | 15,473.00 | 15,473.00 | 15,473.00 | 15,473.00 | - |
| 28 may 2024 | 15,532.00 | 15,532.00 | 15,532.00 | 15,532.00 | 15,532.00 | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 15,693.00 | 15,693.00 | 15,693.00 | 15,693.00 | 15,693.00 | - |
| 22 may 2024 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | - |
| 21 may 2024 | 15,778.00 | 15,778.00 | 15,778.00 | 15,778.00 | 15,778.00 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 15,803.00 | 15,803.00 | 15,803.00 | 15,803.00 | 15,803.00 | - |
| 16 may 2024 | 15,811.00 | 15,811.00 | 15,811.00 | 15,811.00 | 15,811.00 | - |
| 15 may 2024 | 15,825.00 | 15,825.00 | 15,825.00 | 15,825.00 | 15,825.00 | - |
| 14 may 2024 | 15,708.00 | 15,708.00 | 15,708.00 | 15,708.00 | 15,708.00 | - |
| 13 may 2024 | 15,681.00 | 15,681.00 | 15,681.00 | 15,681.00 | 15,681.00 | - |
| 10 may 2024 | 15,703.00 | 15,703.00 | 15,703.00 | 15,703.00 | 15,703.00 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 15,653.00 | 15,653.00 | 15,653.00 | 15,653.00 | 15,653.00 | - |
| 07 may 2024 | 15,612.00 | 15,612.00 | 15,612.00 | 15,612.00 | 15,612.00 | - |
| 03 may 2024 | 15,491.00 | 15,491.00 | 15,491.00 | 15,491.00 | 15,491.00 | - |
| 02 may 2024 | 15,436.00 | 15,436.00 | 15,436.00 | 15,436.00 | 15,436.00 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 15,374.00 | 15,374.00 | 15,374.00 | 15,374.00 | 15,374.00 | - |
| 29 abr 2024 | 15,501.00 | 15,501.00 | 15,501.00 | 15,501.00 | 15,501.00 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 15,430.00 | 15,430.00 | 15,430.00 | 15,430.00 | 15,430.00 | - |
| 24 abr 2024 | 15,513.00 | 15,513.00 | 15,513.00 | 15,513.00 | 15,513.00 | - |
| 23 abr 2024 | 15,542.00 | 15,542.00 | 15,542.00 | 15,542.00 | 15,542.00 | - |
| 22 abr 2024 | 15,505.00 | 15,505.00 | 15,505.00 | 15,505.00 | 15,505.00 | - |
| 19 abr 2024 | 15,367.00 | 15,367.00 | 15,367.00 | 15,367.00 | 15,367.00 | - |
| 18 abr 2024 | 15,351.00 | 15,351.00 | 15,351.00 | 15,351.00 | 15,351.00 | - |
| 17 abr 2024 | 15,329.00 | 15,329.00 | 15,329.00 | 15,329.00 | 15,329.00 | - |
| 16 abr 2024 | 15,387.00 | 15,387.00 | 15,387.00 | 15,387.00 | 15,387.00 | - |
| 15 abr 2024 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | - |
| 12 abr 2024 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | - |
| 11 abr 2024 | 15,526.00 | 15,526.00 | 15,526.00 | 15,526.00 | 15,526.00 | - |
| 10 abr 2024 | 15,462.00 | 15,462.00 | 15,462.00 | 15,462.00 | 15,462.00 | - |
| 09 abr 2024 | 15,533.00 | 15,533.00 | 15,533.00 | 15,533.00 | 15,533.00 | - |
| 08 abr 2024 | 15,517.00 | 15,517.00 | 15,517.00 | 15,517.00 | 15,517.00 | - |
| 05 abr 2024 | 15,537.00 | 15,537.00 | 15,537.00 | 15,537.00 | 15,537.00 | - |
| 04 abr 2024 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | - |
| 03 abr 2024 | 15,489.00 | 15,489.00 | 15,489.00 | 15,489.00 | 15,489.00 | - |
| 02 abr 2024 | 15,514.00 | 15,514.00 | 15,514.00 | 15,514.00 | 15,514.00 | - |
| 28 mar 2024 | 15,687.00 | 15,687.00 | 15,687.00 | 15,687.00 | 15,687.00 | - |
| 27 mar 2024 | 15,663.00 | 15,663.00 | 15,663.00 | 15,663.00 | 15,663.00 | - |
| 26 mar 2024 | 15,602.00 | 15,602.00 | 15,602.00 | 15,602.00 | 15,602.00 | - |
| 25 mar 2024 | 15,577.00 | 15,577.00 | 15,577.00 | 15,577.00 | 15,577.00 | - |
| 22 mar 2024 | 15,667.00 | 15,667.00 | 15,667.00 | 15,667.00 | 15,667.00 | - |
| 21 mar 2024 | 15,664.00 | 15,664.00 | 15,664.00 | 15,664.00 | 15,664.00 | - |
| 20 mar 2024 | 15,584.00 | 15,584.00 | 15,584.00 | 15,584.00 | 15,584.00 | - |
| 19 mar 2024 | 15,526.00 | 15,526.00 | 15,526.00 | 15,526.00 | 15,526.00 | - |
| 18 mar 2024 | 15,411.00 | 15,411.00 | 15,411.00 | 15,411.00 | 15,411.00 | - |
| 15 mar 2024 | 15,413.00 | 15,413.00 | 15,413.00 | 15,413.00 | 15,413.00 | - |
| 14 mar 2024 | 15,489.00 | 15,489.00 | 15,489.00 | 15,489.00 | 15,489.00 | - |
| 13 mar 2024 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | - |
| 12 mar 2024 | 15,524.00 | 15,524.00 | 15,524.00 | 15,524.00 | 15,524.00 | - |
| 11 mar 2024 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | - |
| 08 mar 2024 | 15,385.00 | 15,385.00 | 15,385.00 | 15,385.00 | 15,385.00 | - |
| 07 mar 2024 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | - |
| 06 mar 2024 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | - |
| 05 mar 2024 | 15,349.00 | 15,349.00 | 15,349.00 | 15,349.00 | 15,349.00 | - |
| 04 mar 2024 | 15,485.00 | 15,485.00 | 15,485.00 | 15,485.00 | 15,485.00 | - |
| 01 mar 2024 | 15,511.00 | 15,511.00 | 15,511.00 | 15,511.00 | 15,511.00 | - |
| 29 feb 2024 | 15,519.00 | 15,519.00 | 15,519.00 | 15,519.00 | 15,519.00 | - |
| 28 feb 2024 | 15,484.00 | 15,484.00 | 15,484.00 | 15,484.00 | 15,484.00 | - |
| 27 feb 2024 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | - |
| 26 feb 2024 | 15,506.00 | 15,506.00 | 15,506.00 | 15,506.00 | 15,506.00 | - |
| 23 feb 2024 | 15,515.00 | 15,515.00 | 15,515.00 | 15,515.00 | 15,515.00 | - |
| 22 feb 2024 | 15,540.00 | 15,540.00 | 15,540.00 | 15,540.00 | 15,540.00 | - |
| 21 feb 2024 | 15,389.00 | 15,389.00 | 15,389.00 | 15,389.00 | 15,389.00 | - |
| 20 feb 2024 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | - |
| 19 feb 2024 | 15,408.00 | 15,408.00 | 15,408.00 | 15,408.00 | 15,408.00 | - |
| 16 feb 2024 | 15,427.00 | 15,427.00 | 15,427.00 | 15,427.00 | 15,427.00 | - |
| 15 feb 2024 | 15,488.00 | 15,488.00 | 15,488.00 | 15,488.00 | 15,488.00 | - |
| 14 feb 2024 | 15,464.00 | 15,464.00 | 15,464.00 | 15,464.00 | 15,464.00 | - |
| 13 feb 2024 | 15,297.00 | 15,297.00 | 15,297.00 | 15,297.00 | 15,297.00 | - |
| 12 feb 2024 | 15,448.00 | 15,448.00 | 15,448.00 | 15,448.00 | 15,448.00 | - |
| 09 feb 2024 | 15,438.00 | 15,438.00 | 15,438.00 | 15,438.00 | 15,438.00 | - |
| 08 feb 2024 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | - |
| 07 feb 2024 | 15,384.00 | 15,384.00 | 15,384.00 | 15,384.00 | 15,384.00 | - |
| 06 feb 2024 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | - |
| 05 feb 2024 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | - |
| 02 feb 2024 | 15,362.00 | 15,362.00 | 15,362.00 | 15,362.00 | 15,362.00 | - |
| 01 feb 2024 | 15,342.00 | 15,342.00 | 15,342.00 | 15,342.00 | 15,342.00 | - |
| 31 ene 2024 | 15,242.00 | 15,242.00 | 15,242.00 | 15,242.00 | 15,242.00 | - |
| 30 ene 2024 | 15,378.00 | 15,378.00 | 15,378.00 | 15,378.00 | 15,378.00 | - |
| *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.