Close Tactical Select Passive Gr I Acc (0P0001IGYZ.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:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 27 jun 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 26 jun 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 25 jun 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 24 jun 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 21 jun 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| 20 jun 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 19 jun 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 18 jun 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 17 jun 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
| 14 jun 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 13 jun 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
| 12 jun 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 11 jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 10 jun 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 07 jun 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 06 jun 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 05 jun 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 04 jun 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 03 jun 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 31 may 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 30 may 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 29 may 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 28 may 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 24 may 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 23 may 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 22 may 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 21 may 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 20 may 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 17 may 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 16 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 15 may 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 14 may 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 13 may 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 10 may 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 09 may 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 08 may 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| 07 may 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 03 may 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 02 may 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 01 may 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 30 abr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 29 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 26 abr 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 25 abr 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| 24 abr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 23 abr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 22 abr 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 19 abr 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 18 abr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 17 abr 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 16 abr 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 15 abr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 12 abr 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 11 abr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 10 abr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 09 abr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 08 abr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 05 abr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 04 abr 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
| 03 abr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 02 abr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 02 abr 2024 | 0.0099 Dividendo | |||||
| 28 mar 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.39 | - |
| 27 mar 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.09 | - |
| 26 mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.99 | - |
| 25 mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.49 | - |
| 22 mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.99 | - |
| 21 mar 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.09 | - |
| 20 mar 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.09 | - |
| 19 mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.69 | - |
| 18 mar 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.89 | - |
| 15 mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.99 | - |
| 14 mar 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.19 | - |
| 13 mar 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.09 | - |
| 12 mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.69 | - |
| 11 mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.99 | - |
| 08 mar 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.59 | - |
| 07 mar 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.29 | - |
| 06 mar 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.89 | - |
| 05 mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.99 | - |
| 04 mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.99 | - |
| 01 mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.49 | - |
| 29 feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.79 | - |
| 28 feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.79 | - |
| 27 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.99 | - |
| 26 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.99 | - |
| 23 feb 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.09 | - |
| 22 feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.59 | - |
| 21 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.99 | - |
| 20 feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.59 | - |
| 19 feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.59 | - |
| 16 feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.79 | - |
| 15 feb 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.19 | - |
| 14 feb 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.69 | - |
| 13 feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.59 | - |
| 12 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.99 | - |
| 09 feb 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.89 | - |
| 08 feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.59 | - |
| 07 feb 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.29 | - |
| *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.