Aurora Investment Trust plc (ARR.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:15PM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 262.00 | 267.00 | 262.00 | 265.50 | 265.50 | 181,448 |
| 04 jul 2024 | 250.00 | 258.80 | 250.00 | 257.00 | 257.00 | 204,542 |
| 03 jul 2024 | 249.00 | 249.92 | 248.00 | 248.50 | 248.50 | 17,369 |
| 02 jul 2024 | 246.00 | 249.00 | 245.00 | 246.00 | 246.00 | 66,334 |
| 01 jul 2024 | 250.00 | 250.00 | 247.95 | 248.00 | 248.00 | 26,510 |
| 28 jun 2024 | 248.92 | 250.00 | 245.00 | 247.50 | 247.50 | 38,417 |
| 27 jun 2024 | 247.00 | 249.22 | 247.00 | 247.00 | 247.00 | 55,360 |
| 26 jun 2024 | 249.00 | 249.00 | 242.00 | 247.00 | 247.00 | 14,771 |
| 25 jun 2024 | 247.00 | 249.12 | 244.00 | 247.00 | 247.00 | 1,187,909 |
| 24 jun 2024 | 249.00 | 250.28 | 246.00 | 250.00 | 250.00 | 638,394 |
| 21 jun 2024 | 246.00 | 250.00 | 245.00 | 250.00 | 250.00 | 34,372 |
| 20 jun 2024 | 246.00 | 248.40 | 245.00 | 247.00 | 247.00 | 78,339 |
| 19 jun 2024 | 246.00 | 248.77 | 245.02 | 246.00 | 246.00 | 39,045 |
| 18 jun 2024 | 245.00 | 249.00 | 243.00 | 247.00 | 247.00 | 96,272 |
| 17 jun 2024 | 250.00 | 250.00 | 244.00 | 246.50 | 246.50 | 59,090 |
| 14 jun 2024 | 249.00 | 254.00 | 244.00 | 244.00 | 244.00 | 71,653 |
| 13 jun 2024 | 246.00 | 254.00 | 245.00 | 249.00 | 249.00 | 224,179 |
| 12 jun 2024 | 249.00 | 250.40 | 248.00 | 249.00 | 249.00 | 38,657 |
| 11 jun 2024 | 250.00 | 252.32 | 247.00 | 247.00 | 247.00 | 34,248 |
| 10 jun 2024 | 251.00 | 255.22 | 246.00 | 247.00 | 247.00 | 70,293 |
| 07 jun 2024 | 255.00 | 255.00 | 250.00 | 251.00 | 251.00 | 29,915 |
| 06 jun 2024 | 254.00 | 254.28 | 250.00 | 251.00 | 251.00 | 58,252 |
| 05 jun 2024 | 252.00 | 254.00 | 251.27 | 253.50 | 253.50 | 87,974 |
| 04 jun 2024 | 259.00 | 260.00 | 251.96 | 252.00 | 252.00 | 43,482 |
| 03 jun 2024 | 253.00 | 256.80 | 250.75 | 251.00 | 251.00 | 218,072 |
| 31 may 2024 | 250.00 | 252.00 | 247.82 | 252.00 | 252.00 | 65,399 |
| 30 may 2024 | 245.00 | 253.00 | 244.00 | 253.00 | 253.00 | 140,021 |
| 29 may 2024 | 245.00 | 249.50 | 245.00 | 249.00 | 249.00 | 24,746 |
| 28 may 2024 | 246.00 | 254.00 | 246.00 | 251.00 | 251.00 | 55,387 |
| 24 may 2024 | 253.00 | 253.00 | 246.10 | 248.00 | 248.00 | 159,653 |
| 23 may 2024 | 249.00 | 251.71 | 247.00 | 247.00 | 247.00 | 203,894 |
| 22 may 2024 | 250.00 | 252.24 | 248.00 | 248.00 | 248.00 | 18,701 |
| 21 may 2024 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | 44,542 |
| 20 may 2024 | 250.00 | 252.00 | 249.00 | 249.00 | 249.00 | 128,041 |
| 17 may 2024 | 247.51 | 249.92 | 247.00 | 248.50 | 248.50 | 35,635 |
| 16 may 2024 | 251.00 | 251.00 | 247.55 | 248.00 | 248.00 | 167,346 |
| 15 may 2024 | 248.00 | 252.00 | 247.00 | 250.00 | 250.00 | 965,945 |
| 14 may 2024 | 248.00 | 250.00 | 247.00 | 248.00 | 248.00 | 163,302 |
| 13 may 2024 | 248.00 | 253.00 | 246.06 | 248.00 | 248.00 | 124,090 |
| 10 may 2024 | 248.00 | 252.00 | 246.00 | 246.00 | 246.00 | 177,090 |
| 09 may 2024 | 244.00 | 250.55 | 244.00 | 249.50 | 249.50 | 112,769 |
| 09 may 2024 | 0.0345 Dividendo | |||||
| 08 may 2024 | 249.00 | 253.70 | 245.12 | 248.00 | 247.97 | 122,714 |
| 07 may 2024 | 247.00 | 250.00 | 243.00 | 247.00 | 246.97 | 333,814 |
| 03 may 2024 | 243.00 | 247.00 | 243.00 | 245.00 | 244.97 | 125,006 |
| 02 may 2024 | 245.00 | 249.00 | 243.25 | 243.00 | 242.97 | 121,232 |
| 01 may 2024 | 244.00 | 246.80 | 243.00 | 243.00 | 242.97 | 69,581 |
| 30 abr 2024 | 245.00 | 248.00 | 245.00 | 245.00 | 244.97 | 52,289 |
| 29 abr 2024 | 245.00 | 250.00 | 243.00 | 245.00 | 244.97 | 110,769 |
| 26 abr 2024 | 246.00 | 249.50 | 244.94 | 246.00 | 245.97 | 45,147 |
| 25 abr 2024 | 246.00 | 248.90 | 242.00 | 242.00 | 241.97 | 51,069 |
| 24 abr 2024 | 247.00 | 250.00 | 243.80 | 244.00 | 243.97 | 36,146 |
| 23 abr 2024 | 243.00 | 244.00 | 241.00 | 243.00 | 242.97 | 114,896 |
| 22 abr 2024 | 236.00 | 244.00 | 236.00 | 244.00 | 243.97 | 149,784 |
| 19 abr 2024 | 238.00 | 242.00 | 238.00 | 239.00 | 238.97 | 30,201 |
| 18 abr 2024 | 241.00 | 244.00 | 238.10 | 239.00 | 238.97 | 110,538 |
| 17 abr 2024 | 238.54 | 244.00 | 238.29 | 239.50 | 239.47 | 9,795 |
| 16 abr 2024 | 241.00 | 248.00 | 232.04 | 240.00 | 239.97 | 100,721 |
| 15 abr 2024 | 244.00 | 249.00 | 242.25 | 242.50 | 242.47 | 71,474 |
| 12 abr 2024 | 248.00 | 249.00 | 243.25 | 244.00 | 243.97 | 99,807 |
| 11 abr 2024 | 242.00 | 249.00 | 242.00 | 244.50 | 244.47 | 69,648 |
| 10 abr 2024 | 247.00 | 249.00 | 242.00 | 243.50 | 243.47 | 49,605 |
| 09 abr 2024 | 243.00 | 249.00 | 243.00 | 244.00 | 243.97 | 94,214 |
| 08 abr 2024 | 248.00 | 249.00 | 242.00 | 246.00 | 245.97 | 32,442 |
| 05 abr 2024 | 242.00 | 244.00 | 241.75 | 244.00 | 243.97 | 32,335 |
| 04 abr 2024 | 242.00 | 244.00 | 243.00 | 243.00 | 242.97 | 109,089 |
| 03 abr 2024 | 243.00 | 244.43 | 242.00 | 243.00 | 242.97 | 69,366 |
| 02 abr 2024 | 243.00 | 245.00 | 242.00 | 242.00 | 241.97 | 84,179 |
| 28 mar 2024 | 245.00 | 245.53 | 241.28 | 245.00 | 244.97 | 29,688 |
| 27 mar 2024 | 245.00 | 245.00 | 240.00 | 243.00 | 242.97 | 63,985 |
| 26 mar 2024 | 242.00 | 245.00 | 240.50 | 241.50 | 241.47 | 224,039 |
| 25 mar 2024 | 242.00 | 243.00 | 240.00 | 242.00 | 241.97 | 77,163 |
| 22 mar 2024 | 243.00 | 243.00 | 240.00 | 243.00 | 242.97 | 193,695 |
| 21 mar 2024 | 243.00 | 248.00 | 239.52 | 240.00 | 239.97 | 84,137 |
| 20 mar 2024 | 238.00 | 240.00 | 237.65 | 238.00 | 237.97 | 90,605 |
| 19 mar 2024 | 242.00 | 242.00 | 238.00 | 239.00 | 238.97 | 696,857 |
| 18 mar 2024 | 242.00 | 244.00 | 240.00 | 243.00 | 242.97 | 561,231 |
| 15 mar 2024 | 241.00 | 243.00 | 240.00 | 243.00 | 242.97 | 1,716,703 |
| 14 mar 2024 | 242.00 | 244.10 | 239.59 | 241.00 | 240.97 | 164,797 |
| 13 mar 2024 | 245.00 | 246.00 | 243.50 | 244.50 | 244.47 | 33,348 |
| 12 mar 2024 | 244.00 | 245.30 | 244.00 | 245.00 | 244.97 | 26,359 |
| 11 mar 2024 | 243.00 | 246.00 | 242.00 | 243.50 | 243.47 | 215,116 |
| 08 mar 2024 | 243.00 | 245.00 | 242.76 | 244.00 | 243.97 | 27,534 |
| 07 mar 2024 | 245.00 | 248.00 | 244.80 | 245.00 | 244.97 | 5,241 |
| 06 mar 2024 | 243.00 | 247.15 | 242.20 | 244.50 | 244.47 | 32,121 |
| 05 mar 2024 | 245.00 | 247.00 | 242.00 | 244.00 | 243.97 | 58,413 |
| 04 mar 2024 | 246.00 | 247.21 | 245.00 | 245.00 | 244.97 | 69,796 |
| 01 mar 2024 | 250.00 | 257.00 | 244.00 | 246.50 | 246.47 | 61,966 |
| 29 feb 2024 | 244.00 | 246.60 | 242.00 | 242.00 | 241.97 | 46,137 |
| 28 feb 2024 | 242.00 | 249.00 | 240.00 | 241.00 | 240.97 | 71,247 |
| 27 feb 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 241.97 | 50,951 |
| 26 feb 2024 | 242.00 | 244.16 | 240.25 | 242.00 | 241.97 | 101,067 |
| 23 feb 2024 | 241.00 | 241.50 | 240.00 | 240.00 | 239.97 | 45,231 |
| 22 feb 2024 | 243.00 | 245.00 | 240.57 | 241.00 | 240.97 | 83,205 |
| 21 feb 2024 | 242.00 | 245.05 | 240.00 | 240.00 | 239.97 | 76,822 |
| 20 feb 2024 | 244.00 | 244.75 | 242.00 | 242.00 | 241.97 | 42,726 |
| 19 feb 2024 | 242.00 | 245.20 | 242.00 | 244.50 | 244.47 | 4,027 |
| 16 feb 2024 | 245.00 | 248.00 | 243.50 | 244.00 | 243.97 | 38,095 |
| 15 feb 2024 | 243.00 | 244.56 | 241.10 | 244.00 | 243.97 | 126,049 |
| 14 feb 2024 | 240.00 | 241.12 | 238.10 | 240.00 | 239.97 | 93,791 |
| *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.