CT Universal MAP Income 3 Inc (0P0001IKUV.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:
27 sept 2023 - 27 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | - | - | - | - | - | - |
| 26 sept 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 25 sept 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 24 sept 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 23 sept 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 20 sept 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 19 sept 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 18 sept 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 17 sept 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 16 sept 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 13 sept 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 12 sept 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 11 sept 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 10 sept 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 09 sept 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 06 sept 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 05 sept 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 04 sept 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 03 sept 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 02 sept 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 30 ago 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 29 ago 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 28 ago 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 27 ago 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 23 ago 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 22 ago 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 21 ago 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 20 ago 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 19 ago 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 16 ago 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 15 ago 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 14 ago 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 13 ago 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 12 ago 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 09 ago 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 08 ago 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 07 ago 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 06 ago 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 05 ago 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 02 ago 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 01 ago 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 31 jul 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 30 jul 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 29 jul 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 26 jul 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 25 jul 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 24 jul 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 23 jul 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 22 jul 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 19 jul 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 18 jul 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 17 jul 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 16 jul 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 15 jul 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 12 jul 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 11 jul 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 10 jul 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 09 jul 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| 08 jul 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 05 jul 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 04 jul 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 03 jul 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 02 jul 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 01 jul 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 01 jul 2024 | 0.005117 Dividendo | |||||
| 28 jun 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.16 | - |
| 27 jun 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.04 | - |
| 26 jun 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.24 | - |
| 25 jun 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.31 | - |
| 24 jun 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.36 | - |
| 21 jun 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.35 | - |
| 20 jun 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.33 | - |
| 19 jun 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.22 | - |
| 18 jun 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.02 | - |
| 17 jun 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.86 | - |
| 14 jun 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.78 | - |
| 13 jun 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.72 | - |
| 12 jun 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.61 | - |
| 11 jun 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.55 | - |
| 10 jun 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.71 | - |
| 07 jun 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.84 | - |
| 06 jun 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.97 | - |
| 05 jun 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.74 | - |
| 04 jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.63 | - |
| 03 jun 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.82 | - |
| 31 may 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.50 | - |
| 30 may 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.38 | - |
| 29 may 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.59 | - |
| 28 may 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.87 | - |
| 24 may 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.71 | - |
| 23 may 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.99 | - |
| 22 may 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.98 | - |
| 21 may 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.07 | - |
| 20 may 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.21 | - |
| 17 may 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.19 | - |
| 16 may 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.31 | - |
| 15 may 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.04 | - |
| 14 may 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.92 | - |
| 13 may 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.94 | - |
| 10 may 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.93 | - |
| *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.