Sarasin Responsible Global Equity Z Inc (0P0001HH9A.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:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
| 03 oct 2024 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | - |
| 02 oct 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - |
| 01 oct 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - |
| 30 sept 2024 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | - |
| 27 sept 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
| 26 sept 2024 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | - |
| 25 sept 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | - |
| 24 sept 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
| 23 sept 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
| 20 sept 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| 19 sept 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | - |
| 18 sept 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
| 17 sept 2024 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - |
| 16 sept 2024 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - |
| 13 sept 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| 12 sept 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| 11 sept 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | - |
| 10 sept 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - |
| 09 sept 2024 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | - |
| 06 sept 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| 05 sept 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | - |
| 04 sept 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
| 03 sept 2024 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - |
| 02 sept 2024 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | - |
| 30 ago 2024 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - |
| 29 ago 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - |
| 28 ago 2024 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - |
| 27 ago 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
| 23 ago 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - |
| 22 ago 2024 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - |
| 21 ago 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - |
| 20 ago 2024 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | - |
| 19 ago 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - |
| 16 ago 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - |
| 15 ago 2024 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | - |
| 14 ago 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
| 13 ago 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - |
| 12 ago 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | - |
| 09 ago 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
| 08 ago 2024 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - |
| 07 ago 2024 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | - |
| 06 ago 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - |
| 05 ago 2024 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - |
| 02 ago 2024 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - |
| 01 ago 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - |
| 31 jul 2024 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | - |
| 30 jul 2024 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | - |
| 29 jul 2024 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | - |
| 26 jul 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| 25 jul 2024 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | - |
| 24 jul 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | - |
| 23 jul 2024 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - |
| 22 jul 2024 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | - |
| 19 jul 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
| 18 jul 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - |
| 17 jul 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - |
| 16 jul 2024 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | - |
| 15 jul 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | - |
| 12 jul 2024 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | - |
| 11 jul 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| 10 jul 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - |
| 09 jul 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - |
| 08 jul 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - |
| 05 jul 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 04 jul 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | - |
| 03 jul 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 02 jul 2024 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - |
| 01 jul 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | - |
| 01 jul 2024 | 0.09425 Dividendo | |||||
| 28 jun 2024 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,526.91 | - |
| 27 jun 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,525.91 | - |
| 26 jun 2024 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,521.91 | - |
| 25 jun 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,515.91 | - |
| 24 jun 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,523.91 | - |
| 21 jun 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,523.91 | - |
| 20 jun 2024 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,520.91 | - |
| 19 jun 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,513.91 | - |
| 18 jun 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,515.91 | - |
| 17 jun 2024 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,507.91 | - |
| 14 jun 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,501.91 | - |
| 13 jun 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,501.91 | - |
| 12 jun 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,490.91 | - |
| 11 jun 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,490.91 | - |
| 10 jun 2024 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,488.91 | - |
| 07 jun 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,485.91 | - |
| 06 jun 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.91 | - |
| 05 jun 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,471.91 | - |
| 04 jun 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,464.91 | - |
| 03 jun 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,464.91 | - |
| 31 may 2024 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,457.91 | - |
| 30 may 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,465.91 | - |
| 29 may 2024 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,472.91 | - |
| 28 may 2024 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,478.91 | - |
| 24 may 2024 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,475.91 | - |
| 23 may 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,485.91 | - |
| 22 may 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,487.91 | - |
| 21 may 2024 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,484.91 | - |
| 20 may 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,487.91 | - |
| 17 may 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.91 | - |
| *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.