Artemis Short-Duration Stgy Bd I GBP Acc (0P0001ISKK.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| 28 may 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
| 24 may 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 23 may 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
| 22 may 2024 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
| 21 may 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
| 20 may 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
| 17 may 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
| 16 may 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
| 15 may 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
| 14 may 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
| 13 may 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
| 10 may 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | - |
| 09 may 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
| 08 may 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
| 07 may 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
| 03 may 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
| 02 may 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
| 01 may 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
| 30 abr 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 29 abr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 26 abr 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
| 25 abr 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
| 24 abr 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
| 23 abr 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 22 abr 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
| 19 abr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 18 abr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 17 abr 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| 12 abr 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| 11 abr 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
| 10 abr 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 09 abr 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
| 08 abr 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
| 05 abr 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | - |
| 04 abr 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
| 03 abr 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
| 02 abr 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
| 28 mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
| 27 mar 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
| 26 mar 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 25 mar 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 22 mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 21 mar 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
| 20 mar 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
| 19 mar 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
| 18 mar 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
| 15 mar 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
| 14 mar 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
| 13 mar 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 12 mar 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
| 11 mar 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
| 08 mar 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
| 07 mar 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 06 mar 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 05 mar 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| 04 mar 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
| 01 mar 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 01 mar 2024 | 0.01402 Dividendo | |||||
| 29 feb 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.60 | - |
| 28 feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.14 | - |
| 27 feb 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.29 | - |
| 26 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | - |
| 23 feb 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.76 | - |
| 22 feb 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.77 | - |
| 21 feb 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.81 | - |
| 20 feb 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.74 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.60 | - |
| 15 feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.69 | - |
| 14 feb 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.41 | - |
| 13 feb 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.51 | - |
| 12 feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.49 | - |
| 09 feb 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.38 | - |
| 08 feb 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.45 | - |
| 07 feb 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.45 | - |
| 06 feb 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.38 | - |
| 05 feb 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.45 | - |
| 02 feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.39 | - |
| 01 feb 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.76 | - |
| 31 ene 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.52 | - |
| 30 ene 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.51 | - |
| 29 ene 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.33 | - |
| 26 ene 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.10 | - |
| 25 ene 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.84 | - |
| 24 ene 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.29 | - |
| 23 ene 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.95 | - |
| 22 ene 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.94 | - |
| 19 ene 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.94 | - |
| 18 ene 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.77 | - |
| 17 ene 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.75 | - |
| 16 ene 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.04 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.85 | - |
| 11 ene 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.67 | - |
| 10 ene 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.47 | - |
| 09 ene 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.36 | - |
| *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.