CT Responsible UK Equity L Acc (0P0001KMQ6.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 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 16 may 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 15 may 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 14 may 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 13 may 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 10 may 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 09 may 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 08 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 07 may 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 03 may 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 02 may 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 01 may 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 30 abr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 29 abr 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 26 abr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 25 abr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 24 abr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 23 abr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 22 abr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 19 abr 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 18 abr 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 17 abr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 16 abr 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 15 abr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 12 abr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 11 abr 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 10 abr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 09 abr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 08 abr 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 05 abr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 04 abr 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 03 abr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 02 abr 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 28 mar 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 27 mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 26 mar 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 25 mar 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 22 mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 21 mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 20 mar 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 19 mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 18 mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 15 mar 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 14 mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 13 mar 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 12 mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 11 mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 08 mar 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 07 mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 06 mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 05 mar 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 04 mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 01 mar 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 29 feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 28 feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 27 feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 26 feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 23 feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 22 feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 21 feb 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 20 feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 19 feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 16 feb 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 15 feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 14 feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 13 feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 12 feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 09 feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 08 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 07 feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 06 feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 05 feb 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 02 feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 01 feb 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 31 ene 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 30 ene 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 29 ene 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 26 ene 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 25 ene 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 24 ene 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 23 ene 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 22 ene 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 19 ene 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 18 ene 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 17 ene 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 16 ene 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 15 ene 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 12 ene 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 11 ene 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 10 ene 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 09 ene 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 08 ene 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 05 ene 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 04 ene 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 03 ene 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 02 ene 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 29 dic 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 28 dic 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 27 dic 2023 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 22 dic 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| *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.