Manulife Financial Corporation (0V5H.L)
LSE - LSE Precio retrasado. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM BST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 2,745 |
| 14 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 7,417 |
| 13 may 2024 | 35.63 | 35.70 | 35.32 | 35.32 | 35.32 | 2,796 |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 34.74 | 34.74 | 34.69 | 34.69 | 34.69 | 7,164 |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 170 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 32.36 | 32.36 | 32.33 | 32.33 | 32.33 | 1,047 |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 31.99 | 32.10 | 31.99 | 32.10 | 32.10 | 348 |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 32.16 | 32.41 | 32.13 | 32.30 | 32.30 | 173,373 |
| 23 abr 2024 | 32.14 | 32.14 | 32.09 | 32.09 | 32.09 | 1,178 |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 31.51 | 31.52 | 31.51 | 31.52 | 31.52 | 2,680 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 31.50 | 31.61 | 31.48 | 31.61 | 31.61 | 1,280 |
| 16 abr 2024 | 31.39 | 31.39 | 31.36 | 31.36 | 31.36 | 532 |
| 15 abr 2024 | 31.87 | 31.87 | 31.63 | 31.65 | 31.65 | 995 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 32.72 | 32.72 | 32.71 | 32.71 | 32.71 | 7,456 |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 33.44 | 33.46 | 33.42 | 33.46 | 33.46 | 2,997 |
| 08 abr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 556 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | 33.35 | 33.36 | 33.35 | 33.36 | 33.36 | 835 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 32.96 | 33.03 | 32.96 | 33.03 | 33.03 | 5,787 |
| 26 mar 2024 | 33.07 | 33.08 | 33.06 | 33.06 | 33.06 | 2,504 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 32.80 | 32.88 | 32.78 | 32.78 | 32.78 | 5,238 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 31.95 | 32.02 | 31.89 | 32.02 | 32.02 | 4,708 |
| 08 mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1,566 |
| 07 mar 2024 | 32.44 | 32.47 | 32.44 | 32.47 | 32.47 | 674 |
| 06 mar 2024 | 32.73 | 32.73 | 32.40 | 32.51 | 32.51 | 870 |
| 05 mar 2024 | 32.54 | 32.59 | 32.54 | 32.59 | 32.59 | 2,175 |
| 04 mar 2024 | 32.18 | 32.46 | 32.18 | 32.46 | 32.46 | 903 |
| 01 mar 2024 | 32.25 | 32.29 | 32.25 | 32.29 | 32.29 | 392 |
| 29 feb 2024 | 32.36 | 32.38 | 32.36 | 32.38 | 32.38 | 623 |
| 28 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 180 |
| 27 feb 2024 | 32.42 | 32.42 | 32.25 | 32.38 | 32.38 | 909 |
| 27 feb 2024 | 0.4 Dividendo | |||||
| 26 feb 2024 | 32.81 | 33.06 | 32.81 | 32.89 | 32.49 | 734 |
| 23 feb 2024 | 32.78 | 32.79 | 32.77 | 32.79 | 32.39 | 1,383 |
| 22 feb 2024 | 32.65 | 32.77 | 32.65 | 32.77 | 32.37 | 1,620 |
| 21 feb 2024 | 32.87 | 32.87 | 32.57 | 32.57 | 32.17 | 777 |
| 20 feb 2024 | 33.26 | 33.26 | 33.20 | 33.20 | 32.80 | 1,492 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 33.19 | 33.47 | 33.19 | 33.32 | 32.91 | 4,285 |
| 15 feb 2024 | 32.49 | 33.13 | 32.49 | 33.13 | 32.73 | 12,698 |
| 14 feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.01 | 2,784 |
| 13 feb 2024 | 30.38 | 30.38 | 30.27 | 30.27 | 29.91 | 911 |
| 12 feb 2024 | 30.34 | 30.55 | 30.34 | 30.55 | 30.18 | 534 |
| 09 feb 2024 | 30.17 | 30.29 | 30.17 | 30.29 | 29.92 | 2,906 |
| 08 feb 2024 | 30.30 | 30.30 | 30.05 | 30.05 | 29.68 | 10,480 |
| 07 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | 1,077 |
| 06 feb 2024 | 29.76 | 29.86 | 29.76 | 29.86 | 29.50 | 1,555 |
| 05 feb 2024 | 29.11 | 29.42 | 29.11 | 29.42 | 29.06 | 378 |
| 02 feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.87 | 752 |
| 01 feb 2024 | 29.61 | 29.67 | 29.40 | 29.40 | 29.04 | 1,223 |
| 31 ene 2024 | 29.93 | 29.93 | 29.78 | 29.78 | 29.41 | 1,286 |
| 30 ene 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.13 | 630 |
| 29 ene 2024 | 29.33 | 29.33 | 29.31 | 29.31 | 28.95 | 179 |
| 26 ene 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.07 | 338 |
| 25 ene 2024 | 29.41 | 29.48 | 29.40 | 29.48 | 29.12 | 842 |
| 24 ene 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.78 | 298 |
| 23 ene 2024 | 28.92 | 28.93 | 28.92 | 28.93 | 28.58 | 1,260 |
| 22 ene 2024 | 28.54 | 28.72 | 28.54 | 28.72 | 28.37 | 595 |
| 19 ene 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.02 | 335 |
| 18 ene 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.14 | 314 |
| 17 ene 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.99 | 135 |
| 16 ene 2024 | 28.50 | 28.50 | 28.46 | 28.46 | 28.11 | 4,114 |
| 15 ene 2024 | 28.53 | 28.53 | 28.52 | 28.52 | 28.17 | - |
| 12 ene 2024 | 28.89 | 28.89 | 28.46 | 28.46 | 28.11 | 13,636 |
| 11 ene 2024 | 28.84 | 28.84 | 28.81 | 28.81 | 28.46 | 653 |
| 10 ene 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.52 | 821 |
| 09 ene 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.82 | 440 |
| 08 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.75 | 184 |
| 05 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.45 | 701 |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.76 | 491 |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 28.97 | 554 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.67 | 81 |
| *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.