Oasis Crescent Gl Inc F GBP Dis (0P0001L6UB.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 | 794.60 | 794.60 | 794.60 | 794.60 | 794.60 | - |
| 22 may 2024 | 793.31 | 793.31 | 793.31 | 793.31 | 793.31 | - |
| 21 may 2024 | 795.96 | 795.96 | 795.96 | 795.96 | 795.96 | - |
| 20 may 2024 | 794.95 | 794.95 | 794.95 | 794.95 | 794.95 | - |
| 17 may 2024 | 795.87 | 795.87 | 795.87 | 795.87 | 795.87 | - |
| 16 may 2024 | 798.02 | 798.02 | 798.02 | 798.02 | 798.02 | - |
| 15 may 2024 | 797.29 | 797.29 | 797.29 | 797.29 | 797.29 | - |
| 14 may 2024 | 801.32 | 801.32 | 801.32 | 801.32 | 801.32 | - |
| 13 may 2024 | 801.70 | 801.70 | 801.70 | 801.70 | 801.70 | - |
| 10 may 2024 | 802.94 | 802.94 | 802.94 | 802.94 | 802.94 | - |
| 09 may 2024 | 803.73 | 803.73 | 803.73 | 803.73 | 803.73 | - |
| 08 may 2024 | 804.28 | 804.28 | 804.28 | 804.28 | 804.28 | - |
| 07 may 2024 | 803.19 | 803.19 | 803.19 | 803.19 | 803.19 | - |
| 03 may 2024 | 800.35 | 800.35 | 800.35 | 800.35 | 800.35 | - |
| 02 may 2024 | 799.27 | 799.27 | 799.27 | 799.27 | 799.27 | - |
| 01 may 2024 | 801.13 | 801.13 | 801.13 | 801.13 | 801.13 | - |
| 01 may 2024 | 0.024521 Dividendo | |||||
| 30 abr 2024 | 798.88 | 798.88 | 798.88 | 798.88 | 798.86 | - |
| 29 abr 2024 | 795.79 | 795.79 | 795.79 | 795.79 | 795.77 | - |
| 26 abr 2024 | 800.38 | 800.38 | 800.38 | 800.38 | 800.36 | - |
| 25 abr 2024 | 797.40 | 797.40 | 797.40 | 797.40 | 797.38 | - |
| 24 abr 2024 | 803.15 | 803.15 | 803.15 | 803.15 | 803.13 | - |
| 23 abr 2024 | 803.70 | 803.70 | 803.70 | 803.70 | 803.68 | - |
| 22 abr 2024 | 809.37 | 809.37 | 809.37 | 809.37 | 809.35 | - |
| 19 abr 2024 | 806.20 | 806.20 | 806.20 | 806.20 | 806.18 | - |
| 18 abr 2024 | 802.97 | 802.97 | 802.97 | 802.97 | 802.95 | - |
| 17 abr 2024 | 803.53 | 803.53 | 803.53 | 803.53 | 803.51 | - |
| 16 abr 2024 | 802.62 | 802.62 | 802.62 | 802.62 | 802.60 | - |
| 15 abr 2024 | 803.16 | 803.16 | 803.16 | 803.16 | 803.14 | - |
| 12 abr 2024 | 805.02 | 805.02 | 805.02 | 805.02 | 805.00 | - |
| 11 abr 2024 | 799.71 | 799.71 | 799.71 | 799.71 | 799.69 | - |
| 10 abr 2024 | 801.22 | 801.22 | 801.22 | 801.22 | 801.20 | - |
| 09 abr 2024 | 795.40 | 795.40 | 795.40 | 795.40 | 795.38 | - |
| 08 abr 2024 | 796.07 | 796.07 | 796.07 | 796.07 | 796.05 | - |
| 05 abr 2024 | 797.12 | 797.12 | 797.12 | 797.12 | 797.10 | - |
| 04 abr 2024 | 796.15 | 796.15 | 796.15 | 796.15 | 796.13 | - |
| 03 abr 2024 | 796.05 | 796.05 | 796.05 | 796.05 | 796.03 | - |
| 02 abr 2024 | 800.30 | 800.30 | 800.30 | 800.30 | 800.28 | - |
| 02 abr 2024 | 0.023248 Dividendo | |||||
| 28 mar 2024 | 800.28 | 800.28 | 800.28 | 800.28 | 800.23 | - |
| 27 mar 2024 | 800.12 | 800.12 | 800.12 | 800.12 | 800.07 | - |
| 26 mar 2024 | 799.60 | 799.60 | 799.60 | 799.60 | 799.55 | - |
| 25 mar 2024 | 798.76 | 798.76 | 798.76 | 798.76 | 798.71 | - |
| 22 mar 2024 | 801.87 | 801.87 | 801.87 | 801.87 | 801.82 | - |
| 21 mar 2024 | 797.53 | 797.53 | 797.53 | 797.53 | 797.48 | - |
| 20 mar 2024 | 792.06 | 792.06 | 792.06 | 792.06 | 792.01 | - |
| 19 mar 2024 | 791.01 | 791.01 | 791.01 | 791.01 | 790.96 | - |
| 18 mar 2024 | 791.10 | 791.10 | 791.10 | 791.10 | 791.05 | - |
| 15 mar 2024 | 790.61 | 790.61 | 790.61 | 790.61 | 790.56 | - |
| 14 mar 2024 | 790.17 | 790.17 | 790.17 | 790.17 | 790.12 | - |
| 13 mar 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 787.95 | - |
| 12 mar 2024 | 789.42 | 789.42 | 789.42 | 789.42 | 789.37 | - |
| 11 mar 2024 | 788.02 | 788.02 | 788.02 | 788.02 | 787.97 | - |
| 08 mar 2024 | 785.38 | 785.38 | 785.38 | 785.38 | 785.33 | - |
| 07 mar 2024 | 787.56 | 787.56 | 787.56 | 787.56 | 787.51 | - |
| 06 mar 2024 | 790.06 | 790.06 | 790.06 | 790.06 | 790.01 | - |
| 05 mar 2024 | 790.78 | 790.78 | 790.78 | 790.78 | 790.73 | - |
| 04 mar 2024 | 791.41 | 791.41 | 791.41 | 791.41 | 791.36 | - |
| 01 mar 2024 | 793.93 | 793.93 | 793.93 | 793.93 | 793.88 | - |
| 01 mar 2024 | 0.024985 Dividendo | |||||
| 29 feb 2024 | 797.34 | 797.34 | 797.34 | 797.34 | 797.27 | - |
| 28 feb 2024 | 794.69 | 794.69 | 794.69 | 794.69 | 794.62 | - |
| 27 feb 2024 | 792.70 | 792.70 | 792.70 | 792.70 | 792.63 | - |
| 26 feb 2024 | 793.78 | 793.78 | 793.78 | 793.78 | 793.71 | - |
| 23 feb 2024 | 793.04 | 793.04 | 793.04 | 793.04 | 792.97 | - |
| 22 feb 2024 | 794.02 | 794.02 | 794.02 | 794.02 | 793.95 | - |
| 21 feb 2024 | 796.24 | 796.24 | 796.24 | 796.24 | 796.17 | - |
| 20 feb 2024 | 794.93 | 794.93 | 794.93 | 794.93 | 794.86 | - |
| 19 feb 2024 | 796.89 | 796.89 | 796.89 | 796.89 | 796.82 | - |
| 16 feb 2024 | 795.65 | 795.65 | 795.65 | 795.65 | 795.58 | - |
| 15 feb 2024 | 797.28 | 797.28 | 797.28 | 797.28 | 797.21 | - |
| 14 feb 2024 | 797.81 | 797.81 | 797.81 | 797.81 | 797.74 | - |
| 13 feb 2024 | 796.06 | 796.06 | 796.06 | 796.06 | 795.99 | - |
| 12 feb 2024 | 795.10 | 795.10 | 795.10 | 795.10 | 795.03 | - |
| 09 feb 2024 | 795.25 | 795.25 | 795.25 | 795.25 | 795.18 | - |
| 08 feb 2024 | 795.96 | 795.96 | 795.96 | 795.96 | 795.89 | - |
| 07 feb 2024 | 795.93 | 795.93 | 795.93 | 795.93 | 795.86 | - |
| 06 feb 2024 | 797.15 | 797.15 | 797.15 | 797.15 | 797.08 | - |
| 05 feb 2024 | 799.91 | 799.91 | 799.91 | 799.91 | 799.84 | - |
| 02 feb 2024 | 796.98 | 796.98 | 796.98 | 796.98 | 796.91 | - |
| 01 feb 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 790.93 | - |
| 01 feb 2024 | 0.025168 Dividendo | |||||
| 31 ene 2024 | 793.60 | 793.60 | 793.60 | 793.60 | 793.50 | - |
| 30 ene 2024 | 794.41 | 794.41 | 794.41 | 794.41 | 794.31 | - |
| 29 ene 2024 | 793.56 | 793.56 | 793.56 | 793.56 | 793.46 | - |
| 26 ene 2024 | 791.36 | 791.36 | 791.36 | 791.36 | 791.26 | - |
| 25 ene 2024 | 792.75 | 792.75 | 792.75 | 792.75 | 792.65 | - |
| 24 ene 2024 | 788.88 | 788.88 | 788.88 | 788.88 | 788.78 | - |
| 23 ene 2024 | 794.39 | 794.39 | 794.39 | 794.39 | 794.29 | - |
| 22 ene 2024 | 790.95 | 790.95 | 790.95 | 790.95 | 790.85 | - |
| 19 ene 2024 | 792.42 | 792.42 | 792.42 | 792.42 | 792.32 | - |
| 18 ene 2024 | 792.86 | 792.86 | 792.86 | 792.86 | 792.76 | - |
| 17 ene 2024 | 792.97 | 792.97 | 792.97 | 792.97 | 792.87 | - |
| 16 ene 2024 | 797.33 | 797.33 | 797.33 | 797.33 | 797.23 | - |
| 15 ene 2024 | 792.17 | 792.17 | 792.17 | 792.17 | 792.07 | - |
| 12 ene 2024 | 791.35 | 791.35 | 791.35 | 791.35 | 791.25 | - |
| 11 ene 2024 | 791.99 | 791.99 | 791.99 | 791.99 | 791.89 | - |
| 10 ene 2024 | 789.64 | 789.64 | 789.64 | 789.64 | 789.54 | - |
| 09 ene 2024 | 791.49 | 791.49 | 791.49 | 791.49 | 791.39 | - |
| *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.