NT Wld Sm Cap ESG Low Carb IdxFdrAGBPDis (0P0001M5XS.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:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 1,002.64 | 1,002.64 | 1,002.64 | 1,002.64 | 1,002.64 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1,015.93 | 1,015.93 | 1,015.93 | 1,015.93 | 1,015.93 | - |
| 30 may 2024 | 1,006.71 | 1,006.71 | 1,006.71 | 1,006.71 | 1,006.71 | - |
| 29 may 2024 | 999.46 | 999.46 | 999.46 | 999.46 | 999.46 | - |
| 28 may 2024 | 1,008.94 | 1,008.94 | 1,008.94 | 1,008.94 | 1,008.94 | - |
| 24 may 2024 | 1,012.62 | 1,012.62 | 1,012.62 | 1,012.62 | 1,012.62 | - |
| 23 may 2024 | 1,008.62 | 1,008.62 | 1,008.62 | 1,008.62 | 1,008.62 | - |
| 22 may 2024 | 1,018.23 | 1,018.23 | 1,018.23 | 1,018.23 | 1,018.23 | - |
| 21 may 2024 | 1,025.09 | 1,025.09 | 1,025.09 | 1,025.09 | 1,025.09 | - |
| 20 may 2024 | 1,027.17 | 1,027.17 | 1,027.17 | 1,027.17 | 1,027.17 | - |
| 17 may 2024 | 1,027.76 | 1,027.76 | 1,027.76 | 1,027.76 | 1,027.76 | - |
| 16 may 2024 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | - |
| 15 may 2024 | 1,035.92 | 1,035.92 | 1,035.92 | 1,035.92 | 1,035.92 | - |
| 14 may 2024 | 1,033.52 | 1,033.52 | 1,033.52 | 1,033.52 | 1,033.52 | - |
| 13 may 2024 | 1,027.15 | 1,027.15 | 1,027.15 | 1,027.15 | 1,027.15 | - |
| 10 may 2024 | 1,030.54 | 1,030.54 | 1,030.54 | 1,030.54 | 1,030.54 | - |
| 09 may 2024 | 1,030.83 | 1,030.83 | 1,030.83 | 1,030.83 | 1,030.83 | - |
| 08 may 2024 | 1,024.39 | 1,024.39 | 1,024.39 | 1,024.39 | 1,024.39 | - |
| 07 may 2024 | 1,024.01 | 1,024.01 | 1,024.01 | 1,024.01 | 1,024.01 | - |
| 03 may 2024 | 1,011.70 | 1,011.70 | 1,011.70 | 1,011.70 | 1,011.70 | - |
| 02 may 2024 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.49 | 1,006.49 | - |
| 01 may 2024 | 991.97 | 991.97 | 991.97 | 991.97 | 991.97 | - |
| 30 abr 2024 | 990.55 | 990.55 | 990.55 | 990.55 | 990.55 | - |
| 29 abr 2024 | 1,001.19 | 1,001.19 | 1,001.19 | 1,001.19 | 1,001.19 | - |
| 26 abr 2024 | 1,000.06 | 1,000.06 | 1,000.06 | 1,000.06 | 1,000.06 | - |
| 25 abr 2024 | 992.55 | 992.55 | 992.55 | 992.55 | 992.55 | - |
| 24 abr 2024 | 1,005.23 | 1,005.23 | 1,005.23 | 1,005.23 | 1,005.23 | - |
| 23 abr 2024 | 1,006.09 | 1,006.09 | 1,006.09 | 1,006.09 | 1,006.09 | - |
| 22 abr 2024 | 999.74 | 999.74 | 999.74 | 999.74 | 999.74 | - |
| 19 abr 2024 | 983.19 | 983.19 | 983.19 | 983.19 | 983.19 | - |
| 18 abr 2024 | 982.71 | 982.71 | 982.71 | 982.71 | 982.71 | - |
| 17 abr 2024 | 978.89 | 978.89 | 978.89 | 978.89 | 978.89 | - |
| 16 abr 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | - |
| 15 abr 2024 | 996.87 | 996.87 | 996.87 | 996.87 | 996.87 | - |
| 12 abr 2024 | 1,008.52 | 1,008.52 | 1,008.52 | 1,008.52 | 1,008.52 | - |
| 11 abr 2024 | 1,015.47 | 1,015.47 | 1,015.47 | 1,015.47 | 1,015.47 | - |
| 10 abr 2024 | 1,011.21 | 1,011.21 | 1,011.21 | 1,011.21 | 1,011.21 | - |
| 09 abr 2024 | 1,022.85 | 1,022.85 | 1,022.85 | 1,022.85 | 1,022.85 | - |
| 09 abr 2024 | 0.10904 Dividendo | |||||
| 08 abr 2024 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.79 | - |
| 05 abr 2024 | 1,028.41 | 1,028.41 | 1,028.41 | 1,028.41 | 1,028.30 | - |
| 04 abr 2024 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.79 | - |
| 03 abr 2024 | 1,030.49 | 1,030.49 | 1,030.49 | 1,030.49 | 1,030.38 | - |
| 02 abr 2024 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.46 | - |
| 28 mar 2024 | 1,048.15 | 1,048.15 | 1,048.15 | 1,048.15 | 1,048.04 | - |
| 27 mar 2024 | 1,045.65 | 1,045.65 | 1,045.65 | 1,045.65 | 1,045.54 | - |
| 26 mar 2024 | 1,029.39 | 1,029.39 | 1,029.39 | 1,029.39 | 1,029.28 | - |
| 25 mar 2024 | 1,029.04 | 1,029.04 | 1,029.04 | 1,029.04 | 1,028.93 | - |
| 22 mar 2024 | 1,034.36 | 1,034.36 | 1,034.36 | 1,034.36 | 1,034.25 | - |
| 21 mar 2024 | 1,036.58 | 1,036.58 | 1,036.58 | 1,036.58 | 1,036.47 | - |
| 20 mar 2024 | 1,021.61 | 1,021.61 | 1,021.61 | 1,021.61 | 1,021.50 | - |
| 19 mar 2024 | 1,011.15 | 1,011.15 | 1,011.15 | 1,011.15 | 1,011.04 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,005.18 | 1,005.18 | 1,005.18 | 1,005.18 | 1,005.07 | - |
| 14 mar 2024 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.52 | - |
| 13 mar 2024 | 1,011.74 | 1,011.74 | 1,011.74 | 1,011.74 | 1,011.63 | - |
| 12 mar 2024 | 1,011.88 | 1,011.88 | 1,011.88 | 1,011.88 | 1,011.77 | - |
| 11 mar 2024 | 1,009.12 | 1,009.12 | 1,009.12 | 1,009.12 | 1,009.01 | - |
| 08 mar 2024 | 1,011.23 | 1,011.23 | 1,011.23 | 1,011.23 | 1,011.12 | - |
| 07 mar 2024 | 1,015.62 | 1,015.62 | 1,015.62 | 1,015.62 | 1,015.51 | - |
| 06 mar 2024 | 1,012.52 | 1,012.52 | 1,012.52 | 1,012.52 | 1,012.41 | - |
| 05 mar 2024 | 1,005.85 | 1,005.85 | 1,005.85 | 1,005.85 | 1,005.74 | - |
| 04 mar 2024 | 1,013.20 | 1,013.20 | 1,013.20 | 1,013.20 | 1,013.09 | - |
| 01 mar 2024 | 1,018.99 | 1,018.99 | 1,018.99 | 1,018.99 | 1,018.88 | - |
| 29 feb 2024 | 1,011.51 | 1,011.51 | 1,011.51 | 1,011.51 | 1,011.40 | - |
| 28 feb 2024 | 1,006.03 | 1,006.03 | 1,006.03 | 1,006.03 | 1,005.92 | - |
| 27 feb 2024 | 1,008.06 | 1,008.06 | 1,008.06 | 1,008.06 | 1,007.95 | - |
| 26 feb 2024 | 999.26 | 999.26 | 999.26 | 999.26 | 999.15 | - |
| 23 feb 2024 | 999.77 | 999.77 | 999.77 | 999.77 | 999.66 | - |
| 22 feb 2024 | 1,000.71 | 1,000.71 | 1,000.71 | 1,000.71 | 1,000.60 | - |
| 21 feb 2024 | 994.91 | 994.91 | 994.91 | 994.91 | 994.80 | - |
| 20 feb 2024 | 995.09 | 995.09 | 995.09 | 995.09 | 994.98 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,007.26 | 1,007.26 | 1,007.26 | 1,007.26 | 1,007.15 | - |
| 15 feb 2024 | 1,009.66 | 1,009.66 | 1,009.66 | 1,009.66 | 1,009.55 | - |
| 14 feb 2024 | 996.91 | 996.91 | 996.91 | 996.91 | 996.80 | - |
| 13 feb 2024 | 980.76 | 980.76 | 980.76 | 980.76 | 980.66 | - |
| 12 feb 2024 | 1,005.44 | 1,005.44 | 1,005.44 | 1,005.44 | 1,005.33 | - |
| 09 feb 2024 | 993.89 | 993.89 | 993.89 | 993.89 | 993.79 | - |
| 08 feb 2024 | 988.66 | 988.66 | 988.66 | 988.66 | 988.56 | - |
| 07 feb 2024 | 980.13 | 980.13 | 980.13 | 980.13 | 980.03 | - |
| 06 feb 2024 | 983.50 | 983.50 | 983.50 | 983.50 | 983.40 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 982.75 | 982.75 | 982.75 | 982.75 | 982.65 | - |
| 01 feb 2024 | 983.71 | 983.71 | 983.71 | 983.71 | 983.61 | - |
| 31 ene 2024 | 975.05 | 975.05 | 975.05 | 975.05 | 974.95 | - |
| 30 ene 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 990.90 | - |
| 29 ene 2024 | 992.74 | 992.74 | 992.74 | 992.74 | 992.64 | - |
| 26 ene 2024 | 981.72 | 981.72 | 981.72 | 981.72 | 981.62 | - |
| 25 ene 2024 | 980.75 | 980.75 | 980.75 | 980.75 | 980.65 | - |
| 24 ene 2024 | 973.41 | 973.41 | 973.41 | 973.41 | 973.31 | - |
| 23 ene 2024 | 982.59 | 982.59 | 982.59 | 982.59 | 982.49 | - |
| 22 ene 2024 | 983.11 | 983.11 | 983.11 | 983.11 | 983.01 | - |
| 19 ene 2024 | 971.47 | 971.47 | 971.47 | 971.47 | 971.37 | - |
| 18 ene 2024 | 965.44 | 965.44 | 965.44 | 965.44 | 965.34 | - |
| 17 ene 2024 | 960.75 | 960.75 | 960.75 | 960.75 | 960.65 | - |
| 16 ene 2024 | 970.93 | 970.93 | 970.93 | 970.93 | 970.83 | - |
| *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.