The TM Mitcham Fund (0P0001FGHL.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
| 08 may 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 07 may 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 03 may 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| 02 may 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 01 may 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 01 may 2024 | 0.014824 Dividendo | |||||
| 30 abr 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.09 | - |
| 29 abr 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.79 | - |
| 26 abr 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.69 | - |
| 25 abr 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.59 | - |
| 24 abr 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.39 | - |
| 23 abr 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.59 | - |
| 22 abr 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.29 | - |
| 19 abr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.49 | - |
| 18 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.99 | - |
| 17 abr 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.39 | - |
| 16 abr 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.89 | - |
| 15 abr 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.69 | - |
| 12 abr 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.59 | - |
| 11 abr 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.89 | - |
| 10 abr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.99 | - |
| 09 abr 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.59 | - |
| 08 abr 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.59 | - |
| 05 abr 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.09 | - |
| 04 abr 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.09 | - |
| 03 abr 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.19 | - |
| 02 abr 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.19 | - |
| 28 mar 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.79 | - |
| 27 mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.39 | - |
| 26 mar 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.29 | - |
| 25 mar 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.49 | - |
| 22 mar 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.09 | - |
| 21 mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.49 | - |
| 20 mar 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.39 | - |
| 19 mar 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.89 | - |
| 18 mar 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.89 | - |
| 15 mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.49 | - |
| 14 mar 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.69 | - |
| 13 mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.49 | - |
| 12 mar 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.39 | - |
| 11 mar 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.69 | - |
| 08 mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.59 | - |
| 07 mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.79 | - |
| 06 mar 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.29 | - |
| 05 mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.19 | - |
| 04 mar 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.29 | - |
| 01 mar 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.59 | - |
| 29 feb 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.89 | - |
| 28 feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.99 | - |
| 27 feb 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.19 | - |
| 26 feb 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.29 | - |
| 23 feb 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.19 | - |
| 22 feb 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.79 | - |
| 21 feb 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.89 | - |
| 20 feb 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.59 | - |
| 19 feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.49 | - |
| 16 feb 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.69 | - |
| 15 feb 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.89 | - |
| 14 feb 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.79 | - |
| 13 feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.99 | - |
| 12 feb 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.39 | - |
| 09 feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.99 | - |
| 08 feb 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.69 | - |
| 07 feb 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.69 | - |
| 06 feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.99 | - |
| 05 feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.49 | - |
| 02 feb 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.19 | - |
| 01 feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.89 | - |
| 31 ene 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.49 | - |
| 30 ene 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.59 | - |
| 29 ene 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.89 | - |
| 26 ene 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.19 | - |
| 25 ene 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.69 | - |
| 24 ene 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.49 | - |
| 23 ene 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.79 | - |
| 22 ene 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.59 | - |
| 19 ene 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.09 | - |
| 18 ene 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.19 | - |
| 17 ene 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.69 | - |
| 16 ene 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.09 | - |
| 15 ene 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.09 | - |
| 12 ene 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.29 | - |
| 11 ene 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.19 | - |
| 10 ene 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.79 | - |
| 09 ene 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.69 | - |
| 08 ene 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.99 | - |
| 05 ene 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.39 | - |
| 04 ene 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.79 | - |
| 03 ene 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.89 | - |
| 02 ene 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.59 | - |
| 29 dic 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 153.79 | - |
| 28 dic 2023 | 153.30 | 153.30 | 153.30 | 153.30 | 153.29 | - |
| 27 dic 2023 | 153.10 | 153.10 | 153.10 | 153.10 | 153.09 | - |
| 22 dic 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.29 | - |
| 21 dic 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 151.99 | - |
| 20 dic 2023 | 152.60 | 152.60 | 152.60 | 152.60 | 152.59 | - |
| 19 dic 2023 | 151.80 | 151.80 | 151.80 | 151.80 | 151.79 | - |
| 18 dic 2023 | 151.70 | 151.70 | 151.70 | 151.70 | 151.69 | - |
| 15 dic 2023 | 151.40 | 151.40 | 151.40 | 151.40 | 151.39 | - |
| *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.