Allianz Technology Trust Ord (ATT.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 03:51PM BST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 396.06 | 399.09 | 393.38 | 398.31 | 398.31 | 384,593 |
| 27 jun 2024 | 395.00 | 397.00 | 388.25 | 392.00 | 392.00 | 608,733 |
| 26 jun 2024 | 388.50 | 393.50 | 384.00 | 393.00 | 393.00 | 719,262 |
| 25 jun 2024 | 392.00 | 393.00 | 377.00 | 385.50 | 385.50 | 1,041,897 |
| 24 jun 2024 | 398.50 | 403.00 | 388.50 | 388.50 | 388.50 | 1,060,428 |
| 21 jun 2024 | 410.00 | 413.00 | 397.50 | 401.50 | 401.50 | 843,536 |
| 20 jun 2024 | 402.50 | 418.00 | 401.50 | 407.50 | 407.50 | 1,157,748 |
| 19 jun 2024 | 398.00 | 402.50 | 396.50 | 402.00 | 402.00 | 1,032,043 |
| 18 jun 2024 | 394.50 | 398.50 | 391.00 | 397.00 | 397.00 | 1,084,102 |
| 17 jun 2024 | 387.00 | 391.67 | 383.50 | 389.00 | 389.00 | 643,233 |
| 14 jun 2024 | 381.00 | 385.50 | 378.50 | 385.50 | 385.50 | 811,030 |
| 13 jun 2024 | 380.00 | 384.50 | 378.03 | 379.50 | 379.50 | 787,296 |
| 12 jun 2024 | 369.50 | 380.00 | 369.00 | 380.00 | 380.00 | 931,293 |
| 11 jun 2024 | 370.00 | 371.50 | 365.96 | 368.00 | 368.00 | 648,803 |
| 10 jun 2024 | 366.00 | 368.00 | 362.00 | 367.00 | 367.00 | 598,809 |
| 07 jun 2024 | 366.00 | 366.00 | 360.50 | 366.00 | 366.00 | 446,550 |
| 06 jun 2024 | 358.50 | 365.00 | 355.91 | 365.00 | 365.00 | 1,229,129 |
| 05 jun 2024 | 348.00 | 358.00 | 347.40 | 358.00 | 358.00 | 1,056,826 |
| 04 jun 2024 | 348.50 | 350.70 | 346.50 | 347.50 | 347.50 | 398,499 |
| 03 jun 2024 | 353.00 | 355.00 | 345.50 | 350.00 | 350.00 | 534,783 |
| 31 may 2024 | 351.50 | 353.00 | 343.63 | 346.00 | 346.00 | 991,979 |
| 30 may 2024 | 355.00 | 360.50 | 352.00 | 352.00 | 352.00 | 481,981 |
| 29 may 2024 | 362.50 | 363.00 | 355.75 | 359.50 | 359.50 | 965,231 |
| 28 may 2024 | 365.00 | 365.00 | 358.00 | 361.00 | 361.00 | 1,042,835 |
| 24 may 2024 | 360.00 | 365.50 | 359.00 | 360.00 | 360.00 | 690,286 |
| 23 may 2024 | 360.50 | 367.00 | 360.50 | 363.00 | 363.00 | 764,958 |
| 22 may 2024 | 360.00 | 362.00 | 356.00 | 360.50 | 360.50 | 406,784 |
| 21 may 2024 | 363.50 | 363.50 | 355.50 | 362.00 | 362.00 | 730,295 |
| 20 may 2024 | 363.00 | 364.00 | 360.00 | 363.00 | 363.00 | 625,967 |
| 17 may 2024 | 368.50 | 368.50 | 360.00 | 360.00 | 360.00 | 709,518 |
| 16 may 2024 | 364.00 | 367.00 | 363.50 | 365.50 | 365.50 | 753,804 |
| 15 may 2024 | 359.00 | 365.00 | 352.00 | 364.50 | 364.50 | 559,309 |
| 14 may 2024 | 361.00 | 361.00 | 352.00 | 356.50 | 356.50 | 471,769 |
| 13 may 2024 | 359.50 | 360.00 | 356.50 | 357.00 | 357.00 | 575,093 |
| 10 may 2024 | 357.00 | 360.00 | 354.00 | 359.00 | 359.00 | 454,222 |
| 09 may 2024 | 356.50 | 360.00 | 352.50 | 355.00 | 355.00 | 689,580 |
| 08 may 2024 | 357.50 | 362.00 | 354.00 | 355.50 | 355.50 | 468,931 |
| 07 may 2024 | 355.00 | 362.00 | 353.00 | 359.00 | 359.00 | 697,576 |
| 03 may 2024 | 346.00 | 353.50 | 344.00 | 353.00 | 353.00 | 757,107 |
| 02 may 2024 | 345.00 | 345.50 | 340.00 | 345.50 | 345.50 | 540,422 |
| 01 may 2024 | 343.00 | 347.00 | 338.55 | 341.50 | 341.50 | 470,812 |
| 30 abr 2024 | 351.50 | 351.50 | 345.00 | 346.00 | 346.00 | 420,138 |
| 29 abr 2024 | 345.00 | 350.00 | 345.00 | 348.00 | 348.00 | 537,048 |
| 26 abr 2024 | 339.50 | 348.00 | 334.93 | 347.50 | 347.50 | 466,114 |
| 25 abr 2024 | 338.00 | 344.50 | 331.50 | 335.00 | 335.00 | 1,033,002 |
| 24 abr 2024 | 345.00 | 345.00 | 340.83 | 343.00 | 343.00 | 740,576 |
| 23 abr 2024 | 324.50 | 340.50 | 324.50 | 340.50 | 340.50 | 985,811 |
| 22 abr 2024 | 332.50 | 335.00 | 325.00 | 327.00 | 327.00 | 1,233,350 |
| 19 abr 2024 | 337.50 | 340.00 | 328.00 | 328.50 | 328.50 | 753,267 |
| 18 abr 2024 | 345.00 | 348.00 | 335.85 | 339.00 | 339.00 | 610,578 |
| 17 abr 2024 | 348.00 | 350.49 | 342.50 | 344.00 | 344.00 | 642,192 |
| 16 abr 2024 | 348.50 | 348.50 | 342.50 | 345.00 | 345.00 | 602,390 |
| 15 abr 2024 | 353.00 | 355.09 | 349.00 | 353.50 | 353.50 | 825,345 |
| 12 abr 2024 | 355.00 | 358.84 | 350.00 | 350.50 | 350.50 | 673,784 |
| 11 abr 2024 | 351.50 | 355.00 | 348.50 | 352.00 | 352.00 | 563,311 |
| 10 abr 2024 | 354.50 | 354.50 | 347.00 | 353.00 | 353.00 | 537,916 |
| 09 abr 2024 | 348.50 | 355.00 | 346.85 | 350.00 | 350.00 | 905,432 |
| 08 abr 2024 | 348.50 | 354.50 | 346.20 | 352.00 | 352.00 | 926,360 |
| 05 abr 2024 | 352.00 | 352.00 | 342.00 | 347.50 | 347.50 | 908,592 |
| 04 abr 2024 | 353.00 | 353.50 | 346.00 | 351.00 | 351.00 | 1,216,878 |
| 03 abr 2024 | 340.00 | 348.00 | 338.00 | 348.00 | 348.00 | 1,614,834 |
| 02 abr 2024 | 346.50 | 355.00 | 339.00 | 340.00 | 340.00 | 1,201,363 |
| 28 mar 2024 | 354.00 | 354.50 | 347.50 | 347.50 | 347.50 | 585,304 |
| 27 mar 2024 | 356.50 | 359.00 | 347.50 | 347.50 | 347.50 | 902,113 |
| 26 mar 2024 | 350.00 | 356.35 | 350.00 | 353.50 | 353.50 | 839,714 |
| 25 mar 2024 | 353.00 | 357.00 | 350.00 | 352.00 | 352.00 | 1,138,785 |
| 22 mar 2024 | 357.00 | 358.50 | 351.00 | 355.50 | 355.50 | 859,178 |
| 21 mar 2024 | 350.00 | 356.50 | 347.00 | 356.50 | 356.50 | 1,389,684 |
| 20 mar 2024 | 342.50 | 345.00 | 340.50 | 342.50 | 342.50 | 769,891 |
| 19 mar 2024 | 343.50 | 345.00 | 338.00 | 340.00 | 340.00 | 1,229,184 |
| 18 mar 2024 | 341.00 | 346.50 | 340.50 | 343.50 | 343.50 | 974,374 |
| 15 mar 2024 | 347.50 | 349.00 | 338.50 | 342.00 | 342.00 | 1,308,041 |
| 14 mar 2024 | 347.00 | 350.00 | 344.73 | 347.50 | 347.50 | 845,077 |
| 13 mar 2024 | 349.50 | 350.50 | 345.00 | 347.00 | 347.00 | 1,280,373 |
| 12 mar 2024 | 348.00 | 353.50 | 343.00 | 345.00 | 345.00 | 1,659,868 |
| 11 mar 2024 | 355.00 | 357.00 | 344.50 | 344.50 | 344.50 | 1,771,700 |
| 08 mar 2024 | 355.00 | 359.50 | 350.50 | 358.00 | 358.00 | 848,612 |
| 07 mar 2024 | 355.00 | 355.00 | 349.50 | 355.00 | 355.00 | 684,891 |
| 06 mar 2024 | 351.00 | 354.06 | 348.32 | 351.00 | 351.00 | 1,655,045 |
| 05 mar 2024 | 358.00 | 358.00 | 346.47 | 348.00 | 348.00 | 1,165,425 |
| 04 mar 2024 | 353.00 | 358.50 | 349.00 | 357.50 | 357.50 | 1,280,163 |
| 01 mar 2024 | 342.00 | 354.00 | 342.00 | 353.50 | 353.50 | 867,365 |
| 29 feb 2024 | 346.00 | 346.00 | 341.00 | 343.50 | 343.50 | 758,874 |
| 28 feb 2024 | 346.00 | 346.45 | 340.00 | 343.00 | 343.00 | 834,819 |
| 27 feb 2024 | 343.00 | 345.00 | 337.50 | 344.50 | 344.50 | 823,921 |
| 26 feb 2024 | 338.50 | 343.00 | 335.50 | 343.00 | 343.00 | 1,010,633 |
| 23 feb 2024 | 337.50 | 341.50 | 335.00 | 338.00 | 338.00 | 818,247 |
| 22 feb 2024 | 330.00 | 340.00 | 328.50 | 336.50 | 336.50 | 1,360,426 |
| 21 feb 2024 | 333.00 | 333.00 | 323.50 | 325.00 | 325.00 | 1,074,884 |
| 20 feb 2024 | 338.00 | 338.00 | 326.50 | 330.00 | 330.00 | 1,175,792 |
| 19 feb 2024 | 335.50 | 344.00 | 333.17 | 337.00 | 337.00 | 773,723 |
| 16 feb 2024 | 333.50 | 344.00 | 333.50 | 338.50 | 338.50 | 1,049,614 |
| 15 feb 2024 | 334.50 | 339.50 | 333.48 | 339.50 | 339.50 | 2,063,171 |
| 14 feb 2024 | 333.00 | 336.00 | 331.00 | 333.00 | 333.00 | 1,048,607 |
| 13 feb 2024 | 337.00 | 339.50 | 324.37 | 331.00 | 331.00 | 1,416,365 |
| 12 feb 2024 | 337.50 | 340.00 | 333.50 | 340.00 | 340.00 | 1,592,955 |
| 09 feb 2024 | 328.50 | 335.50 | 327.00 | 335.50 | 335.50 | 6,831,270 |
| 08 feb 2024 | 327.00 | 332.00 | 326.50 | 327.50 | 327.50 | 2,909,566 |
| 07 feb 2024 | 328.00 | 329.46 | 326.00 | 326.50 | 326.50 | 2,324,626 |
| 06 feb 2024 | 331.00 | 335.00 | 326.00 | 329.50 | 329.50 | 1,319,721 |
| *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.