Oasis Crescent Gl S/T Inc F GBP Dis (0P0001L6RT.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:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 22 may 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
| 21 may 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| 20 may 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| 17 may 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 16 may 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 15 may 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 14 may 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 13 may 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 10 may 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| 09 may 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 08 may 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 07 may 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 03 may 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 02 may 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 01 may 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
| 01 may 2024 | 0.002357 Dividendo | |||||
| 30 abr 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
| 29 abr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 26 abr 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 25 abr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 24 abr 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 23 abr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 22 abr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 19 abr 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| 18 abr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 17 abr 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| 16 abr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 15 abr 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| 12 abr 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| 11 abr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 10 abr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 09 abr 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 08 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 05 abr 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 04 abr 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 03 abr 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 02 abr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 02 abr 2024 | 0.002125 Dividendo | |||||
| 28 mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| 27 mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| 26 mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 25 mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 22 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 21 mar 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| 20 mar 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 19 mar 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
| 18 mar 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
| 15 mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| 14 mar 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
| 13 mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 12 mar 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
| 11 mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| 08 mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 07 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 06 mar 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
| 05 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 04 mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 01 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 01 mar 2024 | 0.002072 Dividendo | |||||
| 29 feb 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.33 | - |
| 28 feb 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.07 | - |
| 27 feb 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.96 | - |
| 26 feb 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.95 | - |
| 23 feb 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.94 | - |
| 22 feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.08 | - |
| 21 feb 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.34 | - |
| 20 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.24 | - |
| 19 feb 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.46 | - |
| 16 feb 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.37 | - |
| 15 feb 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.46 | - |
| 14 feb 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.56 | - |
| 13 feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.32 | - |
| 12 feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.15 | - |
| 09 feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.15 | - |
| 08 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.24 | - |
| 07 feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.22 | - |
| 06 feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.38 | - |
| 05 feb 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.65 | - |
| 02 feb 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.20 | - |
| 01 feb 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.63 | - |
| 01 feb 2024 | 0.002241 Dividendo | |||||
| 31 ene 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.89 | - |
| 30 ene 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.04 | - |
| 29 ene 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.02 | - |
| 26 ene 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.85 | - |
| 25 ene 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.93 | - |
| 24 ene 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.62 | - |
| 23 ene 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.06 | - |
| 22 ene 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.69 | - |
| 19 ene 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.88 | - |
| 18 ene 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.93 | - |
| 17 ene 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.91 | - |
| 16 ene 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.23 | - |
| 15 ene 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.72 | - |
| 12 ene 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.65 | - |
| 11 ene 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.73 | - |
| 10 ene 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.65 | - |
| 09 ene 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.78 | - |
| *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.