U.S. markets closed

abrdn Asia Focus plc (AASL.XC)

Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
280.000.00 (0.00%)
Al cierre: 01:31PM BST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024280.00280.00280.00280.00280.00-
13 jun 2024280.00280.00280.00280.00280.003,500
12 jun 2024279.00279.00279.00279.00279.00320
11 jun 2024279.00279.00279.00279.00279.00-
10 jun 2024279.00279.00279.00279.00279.00-
07 jun 2024279.00279.00279.00279.00279.00-
06 jun 2024279.00279.00279.00279.00279.00311
05 jun 2024275.00275.00275.00275.00275.00-
04 jun 2024275.00275.00275.00275.00275.00298
03 jun 2024282.00282.00282.00282.00282.0033
31 may 2024280.00280.00274.00274.00274.002,831
30 may 2024277.00277.00276.00276.00276.001,315
29 may 2024279.00279.00279.00279.00279.00876
28 may 2024283.00284.00283.00283.00283.00762
24 may 2024280.00280.00280.00280.00280.00433
23 may 2024284.00284.00284.00284.00284.00-
23 may 20241.6 Dividendo
22 may 2024284.00284.00284.00284.00282.40-
21 may 2024288.00288.00284.00284.00282.402,348
20 may 2024287.00289.00286.50286.50284.894,368
17 may 2024284.00284.00284.00284.00282.407,284
16 may 2024286.00286.00286.00286.00284.39-
15 may 2024286.00286.00286.00286.00284.3997
14 may 2024284.00284.00284.00284.00282.40-
13 may 2024284.00284.00284.00284.00282.40-
10 may 2024285.00286.00284.00284.00282.402,456
09 may 2024284.00284.00284.00284.00282.40180
08 may 2024279.00279.00279.00279.00277.43-
07 may 2024279.00279.00279.00279.00277.43-
03 may 2024279.00279.00279.00279.00277.43234
02 may 2024275.00275.00275.00275.00273.45-
01 may 2024275.00275.00275.00275.00273.45900
30 abr 2024275.00275.00274.00275.00273.451,354
29 abr 2024272.00274.00272.00273.00271.461,577
26 abr 2024268.00268.00268.00268.00266.49-
25 abr 2024268.00273.00268.00268.00266.498,140
24 abr 2024270.00271.00270.00270.00268.486,325
23 abr 2024266.00266.00266.00266.00264.50-
22 abr 2024266.00266.00266.00266.00264.50224
19 abr 2024263.00264.00263.00264.00262.51516
18 abr 2024264.50267.00264.50266.00264.502,340
17 abr 2024265.00266.00265.00265.00263.512,002
16 abr 2024267.00267.00266.00266.00264.503
15 abr 2024269.00269.00269.00269.00267.48-
12 abr 2024267.00269.00267.00269.00267.483,661
11 abr 2024268.00268.00268.00268.00266.49-
10 abr 2024268.00268.00268.00268.00266.49291
09 abr 2024266.00266.00266.00266.00264.50-
08 abr 2024266.00266.00266.00266.00264.50-
05 abr 2024266.00266.00266.00266.00264.50-
04 abr 2024264.00266.00264.00266.00264.502,411
03 abr 2024264.00264.00264.00264.00262.51-
02 abr 2024264.00264.00264.00264.00262.511,080
28 mar 2024260.50260.50260.50260.50259.03-
27 mar 2024260.50260.50260.50260.50259.03-
26 mar 2024260.50260.50260.50260.50259.03-
25 mar 2024260.50260.50260.50260.50259.03994
22 mar 2024259.00259.00259.00259.00257.54-
21 mar 2024259.00259.00259.00259.00257.541,080
20 mar 2024259.00259.00258.00258.00256.5525
19 mar 2024254.00254.00254.00254.00252.571,272
18 mar 2024257.00258.00255.00257.00255.551,067
15 mar 2024259.00259.00256.00256.00254.562,659
14 mar 2024261.00261.00261.00261.00259.53-
13 mar 2024261.00261.00261.00261.00259.53-
12 mar 2024261.00261.00261.00261.00259.53-
11 mar 2024261.00261.00261.00261.00259.53-
08 mar 2024261.00261.00261.00261.00259.53192
07 mar 2024261.00261.00261.00261.00259.531,133
06 mar 2024260.00260.00260.00260.00258.54-
05 mar 2024260.00260.00260.00260.00258.54-
04 mar 2024260.00260.00260.00260.00258.54-
01 mar 2024260.00260.00260.00260.00258.5490
29 feb 2024257.00257.00257.00257.00255.551,500
28 feb 2024259.00259.00259.00259.00257.54-
27 feb 2024259.00259.00259.00259.00257.54161
26 feb 2024262.00262.00262.00262.00260.521,500
23 feb 2024261.00261.00261.00261.00259.53-
22 feb 2024261.00261.00261.00261.00259.53-
22 feb 20241.6 Dividendo
21 feb 2024261.00261.00261.00261.00257.9440
20 feb 2024264.00264.00264.00264.00260.90848
19 feb 2024264.00264.00264.00264.00260.90-
16 feb 2024264.00264.00264.00264.00260.904,143
15 feb 2024261.00261.00261.00261.00257.94-
14 feb 2024261.00261.00261.00261.00257.94-
13 feb 2024261.00261.00261.00261.00257.94-
12 feb 2024261.00261.00261.00261.00257.94-
09 feb 2024261.00261.00261.00261.00257.94-
08 feb 2024261.00261.00261.00261.00257.94-
07 feb 2024262.00262.00261.00261.00257.946,450
06 feb 20242.612.612.612.612.582,596
05 feb 20242.572.572.572.572.5426
02 feb 2024258.00258.00258.00258.00254.97-
01 feb 2024258.00258.00258.00258.00254.97-
31 ene 2024259.00259.00258.00258.00254.972,032
30 ene 2024260.00260.00260.00260.00256.95168
29 ene 2024262.00262.00262.00262.00258.93-
26 ene 2024262.00262.00262.00262.00258.931
25 ene 2024265.00265.00265.00265.00261.89-
*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...