abrdn UK Income Equity Z Inc (0P0001JQ61.L)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 02 jul 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
| 01 jul 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 28 jun 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 27 jun 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
| 26 jun 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
| 25 jun 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
| 24 jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 21 jun 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 20 jun 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 18 jun 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
| 17 jun 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 14 jun 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
| 13 jun 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
| 12 jun 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 11 jun 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 10 jun 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 07 jun 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 06 jun 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 05 jun 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 04 jun 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - |
| 03 jun 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | - |
| 31 may 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 30 may 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 29 may 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 28 may 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| 24 may 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
| 23 may 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
| 22 may 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
| 21 may 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
| 20 may 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 17 may 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
| 16 may 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 15 may 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| 14 may 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
| 13 may 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
| 10 may 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | - |
| 09 may 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| 08 may 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
| 07 may 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 02 may 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 01 may 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
| 30 abr 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
| 29 abr 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
| 26 abr 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
| 25 abr 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 24 abr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
| 23 abr 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
| 22 abr 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
| 19 abr 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
| 18 abr 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
| 17 abr 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
| 16 abr 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 15 abr 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
| 12 abr 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
| 11 abr 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
| 10 abr 2024 | 117.96 | 117.96 | 117.96 | 117.96 | 117.96 | - |
| 09 abr 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
| 08 abr 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
| 05 abr 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
| 04 abr 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 03 abr 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 02 abr 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 27 mar 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
| 26 mar 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
| 25 mar 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - |
| 22 mar 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | - |
| 21 mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 20 mar 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 19 mar 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
| 18 mar 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| 15 mar 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
| 14 mar 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
| 13 mar 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 12 mar 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
| 11 mar 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| 08 mar 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 07 mar 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| 06 mar 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 05 mar 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
| 04 mar 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
| 01 mar 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | - |
| 29 feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 28 feb 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
| 27 feb 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
| 26 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 23 feb 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
| 22 feb 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
| 21 feb 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 20 feb 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| 16 feb 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| 15 feb 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
| 14 feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 13 feb 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 12 feb 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
| 09 feb 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| *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.