7IM Select Adventurous S GBP Inc (0P0001HPE6.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:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
| 27 jun 2024 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
| 26 jun 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 25 jun 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
| 24 jun 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
| 21 jun 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 20 jun 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
| 19 jun 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| 18 jun 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 17 jun 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | - |
| 14 jun 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 13 jun 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
| 12 jun 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
| 11 jun 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| 10 jun 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | - |
| 07 jun 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 06 jun 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| 05 jun 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 04 jun 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
| 03 jun 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
| 03 jun 2024 | 0.005276 Dividendo | |||||
| 31 may 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.78 | - |
| 30 may 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.04 | - |
| 29 may 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.97 | - |
| 28 may 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.80 | - |
| 24 may 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.71 | - |
| 23 may 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.82 | - |
| 22 may 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.10 | - |
| 21 may 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.51 | - |
| 20 may 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.31 | - |
| 17 may 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.66 | - |
| 16 may 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.26 | - |
| 15 may 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.95 | - |
| 14 may 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.00 | - |
| 13 may 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.22 | - |
| 10 may 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.47 | - |
| 09 may 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.35 | - |
| 08 may 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.23 | - |
| 07 may 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.90 | - |
| 03 may 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.98 | - |
| 02 may 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.75 | - |
| 01 may 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.07 | - |
| 30 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.99 | - |
| 29 abr 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.62 | - |
| 26 abr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.04 | - |
| 25 abr 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.86 | - |
| 24 abr 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.76 | - |
| 23 abr 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.35 | - |
| 22 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.99 | - |
| 19 abr 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.27 | - |
| 18 abr 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.45 | - |
| 17 abr 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.68 | - |
| 16 abr 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.14 | - |
| 15 abr 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.98 | - |
| 12 abr 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.70 | - |
| 11 abr 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.96 | - |
| 10 abr 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.78 | - |
| 09 abr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.49 | - |
| 08 abr 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.10 | - |
| 05 abr 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.47 | - |
| 04 abr 2024 | 121.36 | 121.36 | 121.36 | 121.36 | 121.35 | - |
| 03 abr 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.95 | - |
| 02 abr 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.26 | - |
| 28 mar 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.78 | - |
| 27 mar 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.70 | - |
| 26 mar 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.37 | - |
| 25 mar 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.04 | - |
| 22 mar 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.46 | - |
| 21 mar 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.13 | - |
| 20 mar 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.76 | - |
| 19 mar 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.91 | - |
| 18 mar 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.70 | - |
| 15 mar 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.00 | - |
| 14 mar 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.78 | - |
| 13 mar 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.74 | - |
| 12 mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.09 | - |
| 11 mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.29 | - |
| 08 mar 2024 | 119.31 | 119.31 | 119.31 | 119.31 | 119.30 | - |
| 07 mar 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.90 | - |
| 06 mar 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.76 | - |
| 05 mar 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.98 | - |
| 04 mar 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.80 | - |
| 01 mar 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.38 | - |
| 29 feb 2024 | 117.96 | 117.96 | 117.96 | 117.96 | 117.95 | - |
| 28 feb 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.14 | - |
| 27 feb 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.13 | - |
| 26 feb 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.25 | - |
| 23 feb 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.25 | - |
| 22 feb 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.49 | - |
| 21 feb 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.66 | - |
| 20 feb 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.77 | - |
| 19 feb 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.78 | - |
| 16 feb 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.16 | - |
| 15 feb 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.75 | - |
| 14 feb 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.55 | - |
| 13 feb 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.73 | - |
| 12 feb 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.72 | - |
| 09 feb 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.63 | - |
| 08 feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.49 | - |
| *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.