CT Managed Growth L Acc (0P0001KMQ4.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 16 may 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 15 may 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 14 may 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 13 may 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 10 may 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 09 may 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 08 may 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 07 may 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 03 may 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 02 may 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 01 may 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 30 abr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 29 abr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 26 abr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 25 abr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 24 abr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 23 abr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 22 abr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 19 abr 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 18 abr 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 17 abr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 16 abr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 15 abr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 12 abr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 11 abr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 10 abr 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 09 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 08 abr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 05 abr 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 04 abr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 03 abr 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 02 abr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 28 mar 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 27 mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 26 mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 25 mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 22 mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 21 mar 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 20 mar 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 19 mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 18 mar 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 15 mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 14 mar 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 13 mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 12 mar 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 11 mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 08 mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 07 mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 06 mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 05 mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 04 mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 01 mar 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 29 feb 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 28 feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 27 feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 23 feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 22 feb 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 21 feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 20 feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 19 feb 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 16 feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 15 feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 14 feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 13 feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 12 feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 09 feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 08 feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 07 feb 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 06 feb 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 05 feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 02 feb 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 01 feb 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 01 feb 2024 | 0.006369 Dividendo | |||||
| 31 ene 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.45 | - |
| 30 ene 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.48 | - |
| 29 ene 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.19 | - |
| 26 ene 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.00 | - |
| 25 ene 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.61 | - |
| 24 ene 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.59 | - |
| 23 ene 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.29 | - |
| 22 ene 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.24 | - |
| 19 ene 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.06 | - |
| 18 ene 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.72 | - |
| 17 ene 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.55 | - |
| 16 ene 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.26 | - |
| 15 ene 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.31 | - |
| 12 ene 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.26 | - |
| 11 ene 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.25 | - |
| 10 ene 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.07 | - |
| 09 ene 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.07 | - |
| 08 ene 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.76 | - |
| 05 ene 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.77 | - |
| 04 ene 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.03 | - |
| 03 ene 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.34 | - |
| 02 ene 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.73 | - |
| 29 dic 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.92 | - |
| 28 dic 2023 | 62.78 | 62.78 | 62.78 | 62.78 | 62.77 | - |
| 27 dic 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.78 | - |
| *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.