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
Al cierre: 12:15PM BST
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2,150 |
| 18 jun 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 17 jun 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 14 jun 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 13 jun 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3,500 |
| 12 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 320 |
| 11 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 10 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 07 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 06 jun 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 311 |
| 05 jun 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 04 jun 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 298 |
| 03 jun 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 33 |
| 31 may 2024 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 2,831 |
| 30 may 2024 | 277.00 | 277.00 | 276.00 | 276.00 | 276.00 | 1,315 |
| 29 may 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 876 |
| 28 may 2024 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | 762 |
| 24 may 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 433 |
| 23 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 23 may 2024 | 1.6 Dividendo | |||||
| 22 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | - |
| 21 may 2024 | 288.00 | 288.00 | 284.00 | 284.00 | 282.40 | 2,348 |
| 20 may 2024 | 287.00 | 289.00 | 286.50 | 286.50 | 284.89 | 4,368 |
| 17 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | 7,284 |
| 16 may 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.39 | - |
| 15 may 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.39 | 97 |
| 14 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | - |
| 13 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | - |
| 10 may 2024 | 285.00 | 286.00 | 284.00 | 284.00 | 282.40 | 2,456 |
| 09 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.40 | 180 |
| 08 may 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 277.43 | - |
| 07 may 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 277.43 | - |
| 03 may 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 277.43 | 234 |
| 02 may 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.45 | - |
| 01 may 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.45 | 900 |
| 30 abr 2024 | 275.00 | 275.00 | 274.00 | 275.00 | 273.45 | 1,354 |
| 29 abr 2024 | 272.00 | 274.00 | 272.00 | 273.00 | 271.46 | 1,577 |
| 26 abr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.49 | - |
| 25 abr 2024 | 268.00 | 273.00 | 268.00 | 268.00 | 266.49 | 8,140 |
| 24 abr 2024 | 270.00 | 271.00 | 270.00 | 270.00 | 268.48 | 6,325 |
| 23 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | - |
| 22 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | 224 |
| 19 abr 2024 | 263.00 | 264.00 | 263.00 | 264.00 | 262.51 | 516 |
| 18 abr 2024 | 264.50 | 267.00 | 264.50 | 266.00 | 264.50 | 2,340 |
| 17 abr 2024 | 265.00 | 266.00 | 265.00 | 265.00 | 263.51 | 2,002 |
| 16 abr 2024 | 267.00 | 267.00 | 266.00 | 266.00 | 264.50 | 3 |
| 15 abr 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.48 | - |
| 12 abr 2024 | 267.00 | 269.00 | 267.00 | 269.00 | 267.48 | 3,661 |
| 11 abr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.49 | - |
| 10 abr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.49 | 291 |
| 09 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | - |
| 08 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | - |
| 05 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.50 | - |
| 04 abr 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 264.50 | 2,411 |
| 03 abr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 262.51 | - |
| 02 abr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 262.51 | 1,080 |
| 28 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.03 | - |
| 27 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.03 | - |
| 26 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.03 | - |
| 25 mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.03 | 994 |
| 22 mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.54 | - |
| 21 mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.54 | 1,080 |
| 20 mar 2024 | 259.00 | 259.00 | 258.00 | 258.00 | 256.55 | 25 |
| 19 mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.57 | 1,272 |
| 18 mar 2024 | 257.00 | 258.00 | 255.00 | 257.00 | 255.55 | 1,067 |
| 15 mar 2024 | 259.00 | 259.00 | 256.00 | 256.00 | 254.56 | 2,659 |
| 14 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
| 13 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
| 12 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
| 11 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
| 08 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | 192 |
| 07 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | 1,133 |
| 06 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.54 | - |
| 05 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.54 | - |
| 04 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.54 | - |
| 01 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.54 | 90 |
| 29 feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.55 | 1,500 |
| 28 feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.54 | - |
| 27 feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.54 | 161 |
| 26 feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.52 | 1,500 |
| 23 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
| 22 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.53 | - |
| 22 feb 2024 | 1.6 Dividendo | |||||
| 21 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | 40 |
| 20 feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 260.90 | 848 |
| 19 feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 260.90 | - |
| 16 feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 260.90 | 4,143 |
| 15 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
| 14 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
| 13 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
| 12 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
| 09 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
| 08 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 257.94 | - |
| 07 feb 2024 | 262.00 | 262.00 | 261.00 | 261.00 | 257.94 | 6,450 |
| 06 feb 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.58 | 2,596 |
| 05 feb 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.54 | 26 |
| 02 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 254.97 | - |
| 01 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 254.97 | - |
| 31 ene 2024 | 259.00 | 259.00 | 258.00 | 258.00 | 254.97 | 2,032 |
| 30 ene 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 256.95 | 168 |
| *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.