VT Blackfinch Income A GBP Acc (0P0001JTT5.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:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
| 20 jun 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 19 jun 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| 18 jun 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 17 jun 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
| 14 jun 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| 13 jun 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 12 jun 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 11 jun 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 10 jun 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
| 07 jun 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 06 jun 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 05 jun 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
| 04 jun 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
| 03 jun 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 31 may 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
| 30 may 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
| 29 may 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 28 may 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
| 24 may 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
| 23 may 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
| 22 may 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
| 21 may 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 20 may 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 17 may 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 16 may 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
| 15 may 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
| 14 may 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 13 may 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 10 may 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
| 09 may 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
| 08 may 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
| 07 may 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 03 may 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
| 02 may 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 01 may 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
| 30 abr 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| 30 abr 2024 | 0.004246 Dividendo | |||||
| 29 abr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 26 abr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| 25 abr 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| 24 abr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.04 | - |
| 23 abr 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.78 | - |
| 22 abr 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.08 | - |
| 19 abr 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| 18 abr 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.86 | - |
| 17 abr 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 16 abr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 15 abr 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.24 | - |
| 12 abr 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| 11 abr 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| 10 abr 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.35 | - |
| 09 abr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.25 | - |
| 08 abr 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| 05 abr 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
| 04 abr 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 03 abr 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
| 02 abr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.08 | - |
| 28 mar 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.63 | - |
| 28 mar 2024 | 0.003157 Dividendo | |||||
| 27 mar 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.50 | - |
| 26 mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.39 | - |
| 25 mar 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.76 | - |
| 22 mar 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
| 21 mar 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.65 | - |
| 20 mar 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.52 | - |
| 19 mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.42 | - |
| 18 mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.42 | - |
| 15 mar 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.64 | - |
| 14 mar 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 13 mar 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.70 | - |
| 12 mar 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.36 | - |
| 11 mar 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.44 | - |
| 08 mar 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.38 | - |
| 07 mar 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.07 | - |
| 06 mar 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| 05 mar 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| 04 mar 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.00 | - |
| 01 mar 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| 29 feb 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.47 | - |
| 29 feb 2024 | 0.002613 Dividendo | |||||
| 28 feb 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.60 | - |
| 27 feb 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.71 | - |
| 26 feb 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.65 | - |
| 23 feb 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.60 | - |
| 22 feb 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.41 | - |
| 21 feb 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| 20 feb 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.47 | - |
| 19 feb 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.52 | - |
| 16 feb 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.38 | - |
| 15 feb 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.03 | - |
| 14 feb 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.83 | - |
| 13 feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.22 | - |
| 12 feb 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.07 | - |
| 09 feb 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.26 | - |
| 08 feb 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.17 | - |
| 07 feb 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.30 | - |
| 06 feb 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.38 | - |
| 05 feb 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.51 | - |
| *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.