AI Sustainable Stwdsp Intl Eq UK CorpAcc (0P0001IHV2.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:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 20 jun 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 19 jun 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 18 jun 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 17 jun 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 14 jun 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 13 jun 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 12 jun 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 11 jun 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 10 jun 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 07 jun 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 06 jun 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 05 jun 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| 04 jun 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 03 jun 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 31 may 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 30 may 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 29 may 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 28 may 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| 24 may 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 23 may 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 22 may 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 21 may 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| 20 may 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 17 may 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| 16 may 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 15 may 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 14 may 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 13 may 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 10 may 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 09 may 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| 08 may 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 07 may 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 03 may 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 02 may 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| 01 may 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 30 abr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 29 abr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 26 abr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 25 abr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 24 abr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 23 abr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 22 abr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 19 abr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 18 abr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 17 abr 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
| 16 abr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 15 abr 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 12 abr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 11 abr 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 10 abr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 09 abr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 08 abr 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 05 abr 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 04 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 03 abr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| 02 abr 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 28 mar 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 27 mar 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 26 mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 25 mar 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 22 mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 21 mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 20 mar 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 19 mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 18 mar 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 15 mar 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 14 mar 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 13 mar 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 12 mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 11 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 08 mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 07 mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 06 mar 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
| 05 mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 04 mar 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 01 mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 29 feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 28 feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 27 feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 26 feb 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 23 feb 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 22 feb 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 21 feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| 20 feb 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 19 feb 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 16 feb 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 15 feb 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 14 feb 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 13 feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| 12 feb 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 09 feb 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| 08 feb 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 07 feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 06 feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
| 05 feb 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 02 feb 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| 01 feb 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 31 ene 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 30 ene 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| *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.