AVI Global Trust plc (AGT.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:06PM 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 | 242.24 | 244.00 | 242.00 | 243.00 | 243.00 | 848,809 |
| 05 jun 2024 | 245.00 | 245.00 | 242.50 | 243.00 | 243.00 | 446,210 |
| 04 jun 2024 | 242.50 | 244.50 | 242.50 | 243.50 | 243.50 | 306,376 |
| 03 jun 2024 | 243.50 | 245.00 | 242.00 | 244.00 | 244.00 | 710,251 |
| 31 may 2024 | 243.00 | 244.00 | 241.63 | 243.00 | 243.00 | 480,076 |
| 30 may 2024 | 241.00 | 243.00 | 240.50 | 242.00 | 242.00 | 553,004 |
| 29 may 2024 | 243.50 | 245.00 | 241.00 | 241.50 | 241.50 | 978,541 |
| 28 may 2024 | 243.00 | 245.00 | 241.27 | 243.50 | 243.50 | 742,432 |
| 24 may 2024 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 330,056 |
| 23 may 2024 | 242.00 | 243.00 | 240.50 | 241.00 | 241.00 | 502,382 |
| 22 may 2024 | 243.00 | 244.50 | 241.00 | 242.00 | 242.00 | 435,835 |
| 21 may 2024 | 246.00 | 246.00 | 242.63 | 243.00 | 243.00 | 587,379 |
| 20 may 2024 | 246.00 | 246.00 | 244.50 | 244.50 | 244.50 | 454,771 |
| 17 may 2024 | 246.50 | 247.50 | 244.50 | 244.50 | 244.50 | 685,957 |
| 16 may 2024 | 248.00 | 250.50 | 246.50 | 247.00 | 247.00 | 636,140 |
| 15 may 2024 | 248.00 | 248.50 | 246.50 | 248.00 | 248.00 | 988,586 |
| 14 may 2024 | 244.00 | 247.00 | 243.50 | 247.00 | 247.00 | 733,016 |
| 13 may 2024 | 246.00 | 246.00 | 244.00 | 245.00 | 245.00 | 463,621 |
| 10 may 2024 | 242.50 | 245.99 | 242.50 | 245.00 | 245.00 | 449,826 |
| 09 may 2024 | 243.00 | 245.00 | 241.50 | 244.00 | 244.00 | 928,988 |
| 08 may 2024 | 241.50 | 243.50 | 241.00 | 242.50 | 242.50 | 331,060 |
| 07 may 2024 | 241.00 | 244.50 | 241.00 | 243.50 | 243.50 | 662,211 |
| 03 may 2024 | 239.00 | 242.19 | 238.00 | 242.00 | 242.00 | 490,542 |
| 02 may 2024 | 235.50 | 239.00 | 235.50 | 239.00 | 239.00 | 538,939 |
| 01 may 2024 | 236.00 | 237.11 | 235.50 | 237.00 | 237.00 | 443,850 |
| 30 abr 2024 | 239.00 | 239.00 | 236.50 | 237.00 | 237.00 | 357,208 |
| 29 abr 2024 | 236.50 | 239.00 | 235.50 | 237.50 | 237.50 | 823,154 |
| 26 abr 2024 | 233.50 | 236.50 | 233.19 | 236.50 | 236.50 | 846,986 |
| 25 abr 2024 | 235.50 | 236.50 | 231.50 | 232.00 | 232.00 | 652,895 |
| 24 abr 2024 | 235.00 | 236.50 | 235.00 | 235.50 | 235.50 | 622,609 |
| 23 abr 2024 | 232.50 | 236.00 | 232.50 | 235.50 | 235.50 | 777,991 |
| 22 abr 2024 | 230.50 | 234.28 | 230.37 | 233.50 | 233.50 | 637,053 |
| 19 abr 2024 | 225.50 | 230.00 | 225.50 | 230.00 | 230.00 | 557,728 |
| 18 abr 2024 | 227.50 | 228.00 | 226.50 | 228.00 | 228.00 | 889,831 |
| 17 abr 2024 | 225.00 | 226.50 | 224.50 | 224.50 | 224.50 | 458,211 |
| 16 abr 2024 | 228.50 | 228.84 | 225.00 | 225.00 | 225.00 | 735,879 |
| 15 abr 2024 | 228.50 | 230.50 | 228.50 | 229.00 | 229.00 | 946,222 |
| 12 abr 2024 | 230.00 | 231.00 | 229.46 | 230.00 | 230.00 | 1,031,550 |
| 11 abr 2024 | 231.50 | 231.50 | 229.00 | 230.00 | 230.00 | 872,391 |
| 10 abr 2024 | 231.00 | 232.00 | 229.83 | 230.50 | 230.50 | 1,400,412 |
| 09 abr 2024 | 233.00 | 233.50 | 230.73 | 231.00 | 231.00 | 923,831 |
| 08 abr 2024 | 231.50 | 233.50 | 231.50 | 233.00 | 233.00 | 1,267,461 |
| 05 abr 2024 | 232.00 | 232.50 | 228.50 | 232.50 | 232.50 | 763,996 |
| 04 abr 2024 | 231.00 | 232.50 | 229.42 | 232.00 | 232.00 | 1,084,905 |
| 03 abr 2024 | 231.50 | 231.50 | 229.00 | 229.50 | 229.50 | 1,369,139 |
| 02 abr 2024 | 231.00 | 232.50 | 229.35 | 229.50 | 229.50 | 1,036,315 |
| 28 mar 2024 | 229.50 | 232.01 | 229.50 | 231.50 | 231.50 | 732,495 |
| 27 mar 2024 | 230.00 | 231.50 | 228.00 | 230.50 | 230.50 | 764,902 |
| 26 mar 2024 | 228.00 | 229.50 | 228.00 | 229.00 | 229.00 | 883,428 |
| 25 mar 2024 | 230.00 | 231.34 | 228.14 | 228.50 | 228.50 | 1,164,339 |
| 22 mar 2024 | 230.00 | 233.00 | 228.89 | 231.50 | 231.50 | 940,915 |
| 21 mar 2024 | 227.00 | 230.50 | 226.00 | 230.50 | 230.50 | 981,995 |
| 20 mar 2024 | 226.00 | 228.00 | 225.11 | 225.50 | 225.50 | 962,644 |
| 19 mar 2024 | 228.00 | 228.50 | 225.50 | 226.00 | 226.00 | 880,472 |
| 18 mar 2024 | 228.00 | 229.50 | 228.00 | 228.00 | 228.00 | 628,575 |
| 15 mar 2024 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1,144,573 |
| 14 mar 2024 | 227.50 | 229.50 | 227.50 | 228.00 | 228.00 | 675,638 |
| 13 mar 2024 | 227.50 | 230.00 | 227.50 | 228.50 | 228.50 | 1,128,862 |
| 12 mar 2024 | 228.50 | 230.00 | 228.00 | 228.50 | 228.50 | 887,121 |
| 11 mar 2024 | 230.00 | 230.20 | 227.00 | 227.50 | 227.50 | 655,603 |
| 08 mar 2024 | 228.00 | 230.50 | 227.85 | 229.50 | 229.50 | 905,194 |
| 07 mar 2024 | 226.50 | 230.00 | 226.50 | 228.50 | 228.50 | 1,047,233 |
| 06 mar 2024 | 228.50 | 229.00 | 226.50 | 228.00 | 228.00 | 1,260,174 |
| 05 mar 2024 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 541,081 |
| 04 mar 2024 | 229.00 | 230.50 | 227.50 | 228.50 | 228.50 | 1,011,884 |
| 01 mar 2024 | 227.00 | 230.50 | 227.00 | 230.50 | 230.50 | 612,982 |
| 29 feb 2024 | 228.50 | 229.50 | 227.00 | 228.50 | 228.50 | 729,233 |
| 28 feb 2024 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 681,476 |
| 27 feb 2024 | 231.00 | 231.00 | 224.50 | 228.50 | 228.50 | 850,709 |
| 26 feb 2024 | 230.50 | 230.50 | 228.50 | 230.00 | 230.00 | 624,417 |
| 23 feb 2024 | 229.00 | 230.50 | 228.50 | 229.50 | 229.50 | 802,185 |
| 22 feb 2024 | 228.50 | 231.00 | 226.50 | 231.00 | 231.00 | 1,308,201 |
| 21 feb 2024 | 227.50 | 229.00 | 226.94 | 227.00 | 227.00 | 677,604 |
| 20 feb 2024 | 228.00 | 230.50 | 228.00 | 228.50 | 228.50 | 988,579 |
| 19 feb 2024 | 230.50 | 231.00 | 227.00 | 229.00 | 229.00 | 736,932 |
| 16 feb 2024 | 230.50 | 232.50 | 228.00 | 229.00 | 229.00 | 533,247 |
| 15 feb 2024 | 228.50 | 230.00 | 226.63 | 229.00 | 229.00 | 573,073 |
| 14 feb 2024 | 225.50 | 228.50 | 225.50 | 227.50 | 227.50 | 646,856 |
| 13 feb 2024 | 227.50 | 228.00 | 225.50 | 226.50 | 226.50 | 1,255,097 |
| 12 feb 2024 | 227.00 | 227.50 | 225.00 | 227.00 | 227.00 | 1,579,186 |
| 09 feb 2024 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | 1,100,766 |
| 08 feb 2024 | 224.50 | 227.03 | 224.50 | 226.00 | 226.00 | 1,071,158 |
| 07 feb 2024 | 224.00 | 226.50 | 224.00 | 226.00 | 226.00 | 725,069 |
| 06 feb 2024 | 224.50 | 225.00 | 223.50 | 224.50 | 224.50 | 973,309 |
| 05 feb 2024 | 226.50 | 226.50 | 223.50 | 223.50 | 223.50 | 516,169 |
| 02 feb 2024 | 225.00 | 226.50 | 224.00 | 226.00 | 226.00 | 548,371 |
| 01 feb 2024 | 226.00 | 229.00 | 223.50 | 223.50 | 223.50 | 666,245 |
| 31 ene 2024 | 225.00 | 226.50 | 225.00 | 226.50 | 226.50 | 331,588 |
| 30 ene 2024 | 223.00 | 226.50 | 222.00 | 226.00 | 226.00 | 798,782 |
| 29 ene 2024 | 223.00 | 224.00 | 221.50 | 224.00 | 224.00 | 639,803 |
| 26 ene 2024 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | 785,223 |
| 25 ene 2024 | 223.50 | 223.50 | 221.50 | 222.50 | 222.50 | 395,603 |
| 24 ene 2024 | 223.00 | 223.50 | 221.40 | 221.50 | 221.50 | 366,496 |
| 23 ene 2024 | 223.50 | 223.50 | 220.50 | 220.50 | 220.50 | 458,164 |
| 22 ene 2024 | 219.50 | 223.50 | 218.00 | 222.50 | 222.50 | 786,129 |
| 19 ene 2024 | 219.50 | 220.50 | 218.00 | 219.00 | 219.00 | 453,724 |
| 18 ene 2024 | 215.00 | 219.27 | 215.00 | 218.00 | 218.00 | 636,539 |
| 17 ene 2024 | 217.00 | 217.50 | 215.00 | 216.00 | 216.00 | 437,815 |
| 16 ene 2024 | 220.00 | 220.00 | 217.40 | 218.50 | 218.50 | 595,606 |
| 15 ene 2024 | 219.00 | 220.00 | 218.50 | 219.50 | 219.50 | 692,744 |
| *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.