Artemis Short-Duration Stgy Bd I GBP Inc (0P0001ISKL.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).

Añadir a la lista de seguimiento

99.80

-0.23

(-0.23%)

Al cierre: 09:00PM BST

Periodo de tiempo:

10 jun 2023 - 10 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en GBpDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 jun 2024	99.80	99.80	99.80	99.80	99.80	-
07 jun 2024	100.03	100.03	100.03	100.03	100.03	-
06 jun 2024	100.08	100.08	100.08	100.08	100.08	-
05 jun 2024	99.93	99.93	99.93	99.93	99.93	-
04 jun 2024	99.92	99.92	99.92	99.92	99.92	-
03 jun 2024	99.76	99.76	99.76	99.76	99.76	-
03 jun 2024	0.013167 Dividendo
31 may 2024	100.79	100.79	100.79	100.79	100.78	-
30 may 2024	100.69	100.69	100.69	100.69	100.68	-
29 may 2024	100.78	100.78	100.78	100.78	100.77	-
28 may 2024	100.95	100.95	100.95	100.95	100.94	-
24 may 2024	100.85	100.85	100.85	100.85	100.84	-
23 may 2024	100.95	100.95	100.95	100.95	100.94	-
22 may 2024	101.01	101.01	101.01	101.01	101.00	-
21 may 2024	101.17	101.17	101.17	101.17	101.16	-
20 may 2024	101.16	101.16	101.16	101.16	101.15	-
17 may 2024	101.14	101.14	101.14	101.14	101.13	-
16 may 2024	101.25	101.25	101.25	101.25	101.24	-
15 may 2024	101.30	101.30	101.30	101.30	101.29	-
14 may 2024	100.88	100.88	100.88	100.88	100.87	-
13 may 2024	100.92	100.92	100.92	100.92	100.91	-
10 may 2024	100.96	100.96	100.96	100.96	100.95	-
09 may 2024	100.77	100.77	100.77	100.77	100.76	-
08 may 2024	100.72	100.72	100.72	100.72	100.71	-
07 may 2024	100.63	100.63	100.63	100.63	100.62	-
03 may 2024	100.22	100.22	100.22	100.22	100.21	-
02 may 2024	100.01	100.01	100.01	100.01	100.00	-
01 may 2024	99.74	99.74	99.74	99.74	99.73	-
30 abr 2024	99.97	99.97	99.97	99.97	99.96	-
29 abr 2024	99.90	99.90	99.90	99.90	99.89	-
26 abr 2024	99.74	99.74	99.74	99.74	99.73	-
25 abr 2024	99.95	99.95	99.95	99.95	99.94	-
24 abr 2024	99.99	99.99	99.99	99.99	99.98	-
23 abr 2024	100.07	100.07	100.07	100.07	100.06	-
22 abr 2024	99.90	99.90	99.90	99.90	99.89	-
19 abr 2024	99.72	99.72	99.72	99.72	99.71	-
18 abr 2024	99.72	99.72	99.72	99.72	99.71	-
17 abr 2024	99.52	99.52	99.52	99.52	99.51	-
16 abr 2024	-	-	-	-	-	-
15 abr 2024	99.98	99.98	99.98	99.98	99.97	-
12 abr 2024	100.03	100.03	100.03	100.03	100.02	-
11 abr 2024	99.98	99.98	99.98	99.98	99.97	-
10 abr 2024	100.55	100.55	100.55	100.55	100.54	-
09 abr 2024	100.49	100.49	100.49	100.49	100.48	-
08 abr 2024	100.46	100.46	100.46	100.46	100.45	-
05 abr 2024	100.96	100.96	100.96	100.96	100.95	-
04 abr 2024	100.64	100.64	100.64	100.64	100.63	-
03 abr 2024	100.52	100.52	100.52	100.52	100.51	-
02 abr 2024	100.52	100.52	100.52	100.52	100.51	-
28 mar 2024	100.66	100.66	100.66	100.66	100.65	-
27 mar 2024	100.92	100.92	100.92	100.92	100.91	-
26 mar 2024	100.55	100.55	100.55	100.55	100.54	-
25 mar 2024	100.56	100.56	100.56	100.56	100.55	-
22 mar 2024	100.59	100.59	100.59	100.59	100.58	-
21 mar 2024	100.52	100.52	100.52	100.52	100.51	-
20 mar 2024	100.25	100.25	100.25	100.25	100.24	-
19 mar 2024	100.08	100.08	100.08	100.08	100.07	-
18 mar 2024	100.01	100.01	100.01	100.01	100.00	-
15 mar 2024	99.93	99.93	99.93	99.93	99.92	-
14 mar 2024	100.49	100.49	100.49	100.49	100.48	-
13 mar 2024	100.15	100.15	100.15	100.15	100.14	-
12 mar 2024	100.24	100.24	100.24	100.24	100.23	-
11 mar 2024	100.08	100.08	100.08	100.08	100.07	-
08 mar 2024	99.91	99.91	99.91	99.91	99.90	-
07 mar 2024	99.71	99.71	99.71	99.71	99.70	-
06 mar 2024	99.58	99.58	99.58	99.58	99.57	-
05 mar 2024	99.55	99.55	99.55	99.55	99.54	-
04 mar 2024	99.43	99.43	99.43	99.43	99.42	-
01 mar 2024	99.35	99.35	99.35	99.35	99.34	-
01 mar 2024	0.01291 Dividendo
29 feb 2024	100.42	100.42	100.42	100.42	100.39	-
28 feb 2024	100.90	100.90	100.90	100.90	100.87	-
27 feb 2024	101.02	101.02	101.02	101.02	100.99	-
26 feb 2024	100.76	100.76	100.76	100.76	100.73	-
23 feb 2024	100.56	100.56	100.56	100.56	100.53	-
22 feb 2024	100.57	100.57	100.57	100.57	100.54	-
21 feb 2024	100.61	100.61	100.61	100.61	100.58	-
20 feb 2024	100.54	100.54	100.54	100.54	100.51	-
19 feb 2024	-	-	-	-	-	-
16 feb 2024	100.42	100.42	100.42	100.42	100.39	-
15 feb 2024	100.50	100.50	100.50	100.50	100.47	-
14 feb 2024	100.26	100.26	100.26	100.26	100.23	-
13 feb 2024	100.34	100.34	100.34	100.34	100.31	-
12 feb 2024	100.32	100.32	100.32	100.32	100.29	-
09 feb 2024	100.23	100.23	100.23	100.23	100.20	-
08 feb 2024	100.29	100.29	100.29	100.29	100.26	-
07 feb 2024	100.29	100.29	100.29	100.29	100.26	-
06 feb 2024	100.22	100.22	100.22	100.22	100.19	-
05 feb 2024	100.28	100.28	100.28	100.28	100.25	-
02 feb 2024	100.23	100.23	100.23	100.23	100.20	-
01 feb 2024	100.56	100.56	100.56	100.56	100.53	-
31 ene 2024	100.35	100.35	100.35	100.35	100.32	-
30 ene 2024	100.34	100.34	100.34	100.34	100.31	-
29 ene 2024	100.18	100.18	100.18	100.18	100.15	-
26 ene 2024	99.98	99.98	99.98	99.98	99.95	-
25 ene 2024	99.75	99.75	99.75	99.75	99.72	-
24 ene 2024	100.15	100.15	100.15	100.15	100.12	-
23 ene 2024	99.85	99.85	99.85	99.85	99.82	-
22 ene 2024	99.84	99.84	99.84	99.84	99.81	-
19 ene 2024	99.84	99.84	99.84	99.84	99.81	-
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...

S&P 5005,360.79+13.80(+0.26%)

Dow Jones38,868.04+69.05(+0.18%)

Nasdaq17,192.53+59.40(+0.35%)

Russell 20002,031.61+5.06(+0.25%)

Petróleo78.09+0.35(+0.45%)

Oro2,329.10+2.10(+0.09%)

Artemis Short-Duration Stgy Bd I GBP Inc (0P0001ISKL.L)

S&P 500
5,360.79
+13.80(+0.26%)

Dow Jones
38,868.04
+69.05(+0.18%)

Nasdaq
17,192.53
+59.40(+0.35%)

Russell 2000
2,031.61
+5.06(+0.25%)

Petróleo
78.09
+0.35(+0.45%)

Oro
2,329.10
+2.10(+0.09%)