CT (Lux) Rspnb Euro Corp Bd X Inc GBPH (0P0001LP2L.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| 16 may 2024 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | - |
| 15 may 2024 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | - |
| 14 may 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 13 may 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 10 may 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| 07 may 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
| 03 may 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 02 may 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 29 abr 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
| 26 abr 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 25 abr 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | - |
| 24 abr 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 23 abr 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
| 22 abr 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 19 abr 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
| 18 abr 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 17 abr 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 16 abr 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
| 15 abr 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 12 abr 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
| 11 abr 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 10 abr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 09 abr 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
| 08 abr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 05 abr 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| 04 abr 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
| 03 abr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 02 abr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 28 mar 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
| 27 mar 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| 26 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 25 mar 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
| 22 mar 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 21 mar 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
| 20 mar 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
| 19 mar 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
| 18 mar 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 15 mar 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 14 mar 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
| 13 mar 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
| 12 mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 11 mar 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
| 08 mar 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
| 07 mar 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
| 06 mar 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | - |
| 05 mar 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 04 mar 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 01 mar 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 29 feb 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | - |
| 28 feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 27 feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 26 feb 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | - |
| 23 feb 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - |
| 22 feb 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | - |
| 21 feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 20 feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 19 feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 16 feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 15 feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 14 feb 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | - |
| 13 feb 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | - |
| 12 feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 09 feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 08 feb 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | - |
| 07 feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 06 feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 05 feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - |
| 02 feb 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - |
| 01 feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 31 ene 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| 30 ene 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - |
| 29 ene 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | - |
| 26 ene 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1.083237 Dividendo | |||||
| 16 ene 2024 | 938.00 | 938.00 | 938.00 | 938.00 | 936.92 | - |
| 15 ene 2024 | 939.00 | 939.00 | 939.00 | 939.00 | 937.92 | - |
| 12 ene 2024 | 941.00 | 941.00 | 941.00 | 941.00 | 939.91 | - |
| 11 ene 2024 | 938.00 | 938.00 | 938.00 | 938.00 | 936.92 | - |
| 10 ene 2024 | 937.00 | 937.00 | 937.00 | 937.00 | 935.92 | - |
| 09 ene 2024 | 937.00 | 937.00 | 937.00 | 937.00 | 935.92 | - |
| 08 ene 2024 | 938.00 | 938.00 | 938.00 | 938.00 | 936.92 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| *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.