CT Sterling Liquidity Acc (0P0001HHNX.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:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,137,580.88 | 1,137,580.88 | 1,137,580.88 | 1,137,580.88 | 1,137,580.88 | - |
| 16 may 2024 | 1,137,430.63 | 1,137,430.63 | 1,137,430.63 | 1,137,430.63 | 1,137,430.63 | - |
| 15 may 2024 | 1,137,259.75 | 1,137,259.75 | 1,137,259.75 | 1,137,259.75 | 1,137,259.75 | - |
| 14 may 2024 | 1,137,095.00 | 1,137,095.00 | 1,137,095.00 | 1,137,095.00 | 1,137,095.00 | - |
| 13 may 2024 | 1,136,879.63 | 1,136,879.63 | 1,136,879.63 | 1,136,879.63 | 1,136,879.63 | - |
| 10 may 2024 | 1,136,353.88 | 1,136,353.88 | 1,136,353.88 | 1,136,353.88 | 1,136,353.88 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1,136,141.38 | 1,136,141.38 | 1,136,141.38 | 1,136,141.38 | 1,136,141.38 | - |
| 07 may 2024 | 1,135,886.00 | 1,135,886.00 | 1,135,886.00 | 1,135,886.00 | 1,135,886.00 | - |
| 03 may 2024 | 1,135,307.63 | 1,135,307.63 | 1,135,307.63 | 1,135,307.63 | 1,135,307.63 | - |
| 02 may 2024 | 1,135,001.50 | 1,135,001.50 | 1,135,001.50 | 1,135,001.50 | 1,135,001.50 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,134,815.25 | 1,134,815.25 | 1,134,815.25 | 1,134,815.25 | 1,134,815.25 | - |
| 29 abr 2024 | 1,134,599.00 | 1,134,599.00 | 1,134,599.00 | 1,134,599.00 | 1,134,599.00 | - |
| 26 abr 2024 | 1,134,175.75 | 1,134,175.75 | 1,134,175.75 | 1,134,175.75 | 1,134,175.75 | - |
| 25 abr 2024 | 1,134,031.25 | 1,134,031.25 | 1,134,031.25 | 1,134,031.25 | 1,134,031.25 | - |
| 24 abr 2024 | 1,133,880.00 | 1,133,880.00 | 1,133,880.00 | 1,133,880.00 | 1,133,880.00 | - |
| 23 abr 2024 | 1,133,723.13 | 1,133,723.13 | 1,133,723.13 | 1,133,723.13 | 1,133,723.13 | - |
| 22 abr 2024 | 1,133,505.50 | 1,133,505.50 | 1,133,505.50 | 1,133,505.50 | 1,133,505.50 | - |
| 19 abr 2024 | 1,133,086.25 | 1,133,086.25 | 1,133,086.25 | 1,133,086.25 | 1,133,086.25 | - |
| 18 abr 2024 | 1,132,914.38 | 1,132,914.38 | 1,132,914.38 | 1,132,914.38 | 1,132,914.38 | - |
| 17 abr 2024 | 1,132,769.00 | 1,132,769.00 | 1,132,769.00 | 1,132,769.00 | 1,132,769.00 | - |
| 16 abr 2024 | 1,132,609.88 | 1,132,609.88 | 1,132,609.88 | 1,132,609.88 | 1,132,609.88 | - |
| 15 abr 2024 | 1,132,384.25 | 1,132,384.25 | 1,132,384.25 | 1,132,384.25 | 1,132,384.25 | - |
| 12 abr 2024 | 1,131,956.50 | 1,131,956.50 | 1,131,956.50 | 1,131,956.50 | 1,131,956.50 | - |
| 11 abr 2024 | 1,131,814.00 | 1,131,814.00 | 1,131,814.00 | 1,131,814.00 | 1,131,814.00 | - |
| 10 abr 2024 | 1,131,648.75 | 1,131,648.75 | 1,131,648.75 | 1,131,648.75 | 1,131,648.75 | - |
| 09 abr 2024 | 1,131,489.75 | 1,131,489.75 | 1,131,489.75 | 1,131,489.75 | 1,131,489.75 | - |
| 08 abr 2024 | 1,131,268.00 | 1,131,268.00 | 1,131,268.00 | 1,131,268.00 | 1,131,268.00 | - |
| 05 abr 2024 | 1,130,846.00 | 1,130,846.00 | 1,130,846.00 | 1,130,846.00 | 1,130,846.00 | - |
| 04 abr 2024 | 1,130,675.00 | 1,130,675.00 | 1,130,675.00 | 1,130,675.00 | 1,130,675.00 | - |
| 03 abr 2024 | 1,130,525.63 | 1,130,525.63 | 1,130,525.63 | 1,130,525.63 | 1,130,525.63 | - |
| 02 abr 2024 | 1,130,194.00 | 1,130,194.00 | 1,130,194.00 | 1,130,194.00 | 1,130,194.00 | - |
| 28 mar 2024 | 1,129,620.75 | 1,129,620.75 | 1,129,620.75 | 1,129,620.75 | 1,129,620.75 | - |
| 27 mar 2024 | 1,129,432.13 | 1,129,432.13 | 1,129,432.13 | 1,129,432.13 | 1,129,432.13 | - |
| 26 mar 2024 | 1,129,276.38 | 1,129,276.38 | 1,129,276.38 | 1,129,276.38 | 1,129,276.38 | - |
| 25 mar 2024 | 1,129,056.88 | 1,129,056.88 | 1,129,056.88 | 1,129,056.88 | 1,129,056.88 | - |
| 22 mar 2024 | 1,128,634.25 | 1,128,634.25 | 1,128,634.25 | 1,128,634.25 | 1,128,634.25 | - |
| 21 mar 2024 | 1,128,464.88 | 1,128,464.88 | 1,128,464.88 | 1,128,464.88 | 1,128,464.88 | - |
| 20 mar 2024 | 1,128,295.00 | 1,128,295.00 | 1,128,295.00 | 1,128,295.00 | 1,128,295.00 | - |
| 19 mar 2024 | 1,128,143.13 | 1,128,143.13 | 1,128,143.13 | 1,128,143.13 | 1,128,143.13 | - |
| 18 mar 2024 | 1,127,931.25 | 1,127,931.25 | 1,127,931.25 | 1,127,931.25 | 1,127,931.25 | - |
| 15 mar 2024 | 1,127,504.25 | 1,127,504.25 | 1,127,504.25 | 1,127,504.25 | 1,127,504.25 | - |
| 14 mar 2024 | 1,127,349.50 | 1,127,349.50 | 1,127,349.50 | 1,127,349.50 | 1,127,349.50 | - |
| 13 mar 2024 | 1,127,187.75 | 1,127,187.75 | 1,127,187.75 | 1,127,187.75 | 1,127,187.75 | - |
| 12 mar 2024 | 1,127,007.75 | 1,127,007.75 | 1,127,007.75 | 1,127,007.75 | 1,127,007.75 | - |
| 11 mar 2024 | 1,126,800.50 | 1,126,800.50 | 1,126,800.50 | 1,126,800.50 | 1,126,800.50 | - |
| 08 mar 2024 | 1,126,342.75 | 1,126,342.75 | 1,126,342.75 | 1,126,342.75 | 1,126,342.75 | - |
| 07 mar 2024 | 1,126,191.88 | 1,126,191.88 | 1,126,191.88 | 1,126,191.88 | 1,126,191.88 | - |
| 06 mar 2024 | 1,126,001.63 | 1,126,001.63 | 1,126,001.63 | 1,126,001.63 | 1,126,001.63 | - |
| 05 mar 2024 | 1,125,803.25 | 1,125,803.25 | 1,125,803.25 | 1,125,803.25 | 1,125,803.25 | - |
| 04 mar 2024 | 1,125,612.00 | 1,125,612.00 | 1,125,612.00 | 1,125,612.00 | 1,125,612.00 | - |
| 01 mar 2024 | 1,125,167.88 | 1,125,167.88 | 1,125,167.88 | 1,125,167.88 | 1,125,167.88 | - |
| 29 feb 2024 | 1,125,059.13 | 1,125,059.13 | 1,125,059.13 | 1,125,059.13 | 1,125,059.13 | - |
| 28 feb 2024 | 1,124,940.25 | 1,124,940.25 | 1,124,940.25 | 1,124,940.25 | 1,124,940.25 | - |
| 27 feb 2024 | 1,124,785.38 | 1,124,785.38 | 1,124,785.38 | 1,124,785.38 | 1,124,785.38 | - |
| 26 feb 2024 | 1,124,589.00 | 1,124,589.00 | 1,124,589.00 | 1,124,589.00 | 1,124,589.00 | - |
| 23 feb 2024 | 1,124,150.88 | 1,124,150.88 | 1,124,150.88 | 1,124,150.88 | 1,124,150.88 | - |
| 22 feb 2024 | 1,123,989.63 | 1,123,989.63 | 1,123,989.63 | 1,123,989.63 | 1,123,989.63 | - |
| 21 feb 2024 | 1,123,830.00 | 1,123,830.00 | 1,123,830.00 | 1,123,830.00 | 1,123,830.00 | - |
| 20 feb 2024 | 1,123,673.13 | 1,123,673.13 | 1,123,673.13 | 1,123,673.13 | 1,123,673.13 | - |
| 19 feb 2024 | 1,123,475.00 | 1,123,475.00 | 1,123,475.00 | 1,123,475.00 | 1,123,475.00 | - |
| 16 feb 2024 | 1,123,045.75 | 1,123,045.75 | 1,123,045.75 | 1,123,045.75 | 1,123,045.75 | - |
| 15 feb 2024 | 1,122,873.88 | 1,122,873.88 | 1,122,873.88 | 1,122,873.88 | 1,122,873.88 | - |
| 14 feb 2024 | 1,122,709.38 | 1,122,709.38 | 1,122,709.38 | 1,122,709.38 | 1,122,709.38 | - |
| 13 feb 2024 | 1,122,550.50 | 1,122,550.50 | 1,122,550.50 | 1,122,550.50 | 1,122,550.50 | - |
| 12 feb 2024 | 1,122,332.00 | 1,122,332.00 | 1,122,332.00 | 1,122,332.00 | 1,122,332.00 | - |
| 09 feb 2024 | 1,121,897.00 | 1,121,897.00 | 1,121,897.00 | 1,121,897.00 | 1,121,897.00 | - |
| 08 feb 2024 | 1,121,753.13 | 1,121,753.13 | 1,121,753.13 | 1,121,753.13 | 1,121,753.13 | - |
| 07 feb 2024 | 1,121,608.38 | 1,121,608.38 | 1,121,608.38 | 1,121,608.38 | 1,121,608.38 | - |
| 06 feb 2024 | 1,121,459.38 | 1,121,459.38 | 1,121,459.38 | 1,121,459.38 | 1,121,459.38 | - |
| 05 feb 2024 | 1,121,270.50 | 1,121,270.50 | 1,121,270.50 | 1,121,270.50 | 1,121,270.50 | - |
| 02 feb 2024 | 1,120,819.25 | 1,120,819.25 | 1,120,819.25 | 1,120,819.25 | 1,120,819.25 | - |
| 01 feb 2024 | 1,120,658.50 | 1,120,658.50 | 1,120,658.50 | 1,120,658.50 | 1,120,658.50 | - |
| 31 ene 2024 | 1,120,495.38 | 1,120,495.38 | 1,120,495.38 | 1,120,495.38 | 1,120,495.38 | - |
| 30 ene 2024 | 1,120,366.38 | 1,120,366.38 | 1,120,366.38 | 1,120,366.38 | 1,120,366.38 | - |
| 29 ene 2024 | 1,120,139.50 | 1,120,139.50 | 1,120,139.50 | 1,120,139.50 | 1,120,139.50 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,119,551.50 | 1,119,551.50 | 1,119,551.50 | 1,119,551.50 | 1,119,551.50 | - |
| 24 ene 2024 | 1,119,396.25 | 1,119,396.25 | 1,119,396.25 | 1,119,396.25 | 1,119,396.25 | - |
| 23 ene 2024 | 1,119,237.75 | 1,119,237.75 | 1,119,237.75 | 1,119,237.75 | 1,119,237.75 | - |
| 22 ene 2024 | 1,119,019.63 | 1,119,019.63 | 1,119,019.63 | 1,119,019.63 | 1,119,019.63 | - |
| 19 ene 2024 | 1,118,581.13 | 1,118,581.13 | 1,118,581.13 | 1,118,581.13 | 1,118,581.13 | - |
| 18 ene 2024 | 1,118,425.50 | 1,118,425.50 | 1,118,425.50 | 1,118,425.50 | 1,118,425.50 | - |
| 17 ene 2024 | 1,118,270.13 | 1,118,270.13 | 1,118,270.13 | 1,118,270.13 | 1,118,270.13 | - |
| 16 ene 2024 | 1,118,114.38 | 1,118,114.38 | 1,118,114.38 | 1,118,114.38 | 1,118,114.38 | - |
| 15 ene 2024 | 1,117,939.13 | 1,117,939.13 | 1,117,939.13 | 1,117,939.13 | 1,117,939.13 | - |
| 12 ene 2024 | 1,117,481.13 | 1,117,481.13 | 1,117,481.13 | 1,117,481.13 | 1,117,481.13 | - |
| 11 ene 2024 | 1,117,312.25 | 1,117,312.25 | 1,117,312.25 | 1,117,312.25 | 1,117,312.25 | - |
| 10 ene 2024 | 1,117,162.75 | 1,117,162.75 | 1,117,162.75 | 1,117,162.75 | 1,117,162.75 | - |
| 09 ene 2024 | 1,117,005.38 | 1,117,005.38 | 1,117,005.38 | 1,117,005.38 | 1,117,005.38 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | 1,115,798.50 | 1,115,798.50 | 1,115,798.50 | 1,115,798.50 | 1,115,798.50 | - |
| 29 dic 2023 | 1,115,300.00 | 1,115,300.00 | 1,115,300.00 | 1,115,300.00 | 1,115,300.00 | - |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | 1,114,832.00 | 1,114,832.00 | 1,114,832.00 | 1,114,832.00 | 1,114,832.00 | - |
| 22 dic 2023 | 1,114,110.88 | 1,114,110.88 | 1,114,110.88 | 1,114,110.88 | 1,114,110.88 | - |
| *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.