The Edinburgh Investment Trust plc (EDIN.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 737.00 | 739.00 | 736.52 | 737.00 | 737.00 | 588,567 |
| 14 may 2024 | 739.00 | 739.88 | 735.00 | 737.00 | 737.00 | 735,179 |
| 13 may 2024 | 739.00 | 742.72 | 739.00 | 739.00 | 739.00 | 498,646 |
| 10 may 2024 | 735.00 | 742.00 | 733.09 | 742.00 | 742.00 | 185,616 |
| 09 may 2024 | 731.00 | 736.67 | 731.00 | 732.00 | 732.00 | 206,315 |
| 08 may 2024 | 729.00 | 735.10 | 729.00 | 734.00 | 734.00 | 194,292 |
| 07 may 2024 | 725.00 | 731.21 | 723.84 | 729.00 | 729.00 | 292,681 |
| 03 may 2024 | 715.00 | 723.15 | 715.00 | 722.00 | 722.00 | 172,530 |
| 02 may 2024 | 714.00 | 719.40 | 714.00 | 717.00 | 717.00 | 164,647 |
| 02 may 2024 | 0.069 Dividendo | |||||
| 01 may 2024 | 717.00 | 724.12 | 717.00 | 721.00 | 720.93 | 127,692 |
| 30 abr 2024 | 725.00 | 727.00 | 720.00 | 722.00 | 721.93 | 250,729 |
| 29 abr 2024 | 724.00 | 727.00 | 721.00 | 722.00 | 721.93 | 172,497 |
| 26 abr 2024 | 717.00 | 722.00 | 717.00 | 722.00 | 721.93 | 195,911 |
| 25 abr 2024 | 706.00 | 718.12 | 706.00 | 715.00 | 714.93 | 180,757 |
| 24 abr 2024 | 708.00 | 713.00 | 705.00 | 711.00 | 710.93 | 197,127 |
| 23 abr 2024 | 708.00 | 710.00 | 701.00 | 710.00 | 709.93 | 225,897 |
| 22 abr 2024 | 700.00 | 704.00 | 700.00 | 702.00 | 701.93 | 232,827 |
| 19 abr 2024 | 690.00 | 698.00 | 688.30 | 693.00 | 692.93 | 191,124 |
| 18 abr 2024 | 693.00 | 699.24 | 691.72 | 694.00 | 693.93 | 340,659 |
| 17 abr 2024 | 690.00 | 696.00 | 689.13 | 692.00 | 691.93 | 108,046 |
| 16 abr 2024 | 692.00 | 695.00 | 687.00 | 690.00 | 689.93 | 296,700 |
| 15 abr 2024 | 699.00 | 706.00 | 698.00 | 702.00 | 701.93 | 343,341 |
| 12 abr 2024 | 697.00 | 703.27 | 694.00 | 701.00 | 700.93 | 285,867 |
| 11 abr 2024 | 696.00 | 696.00 | 689.00 | 694.00 | 693.93 | 294,975 |
| 10 abr 2024 | 698.00 | 699.12 | 690.00 | 696.00 | 695.93 | 374,994 |
| 09 abr 2024 | 689.00 | 695.00 | 689.00 | 691.00 | 690.93 | 263,425 |
| 08 abr 2024 | 683.00 | 694.00 | 683.00 | 693.00 | 692.93 | 405,843 |
| 05 abr 2024 | 691.00 | 691.00 | 684.00 | 687.00 | 686.93 | 679,950 |
| 04 abr 2024 | 688.00 | 692.00 | 682.00 | 692.00 | 691.93 | 310,030 |
| 03 abr 2024 | 684.00 | 686.24 | 680.23 | 686.00 | 685.93 | 365,270 |
| 02 abr 2024 | 689.00 | 689.00 | 681.07 | 686.00 | 685.93 | 329,057 |
| 28 mar 2024 | 686.00 | 690.00 | 682.50 | 690.00 | 689.93 | 423,307 |
| 27 mar 2024 | 684.00 | 686.00 | 680.50 | 686.00 | 685.93 | 433,831 |
| 26 mar 2024 | 684.00 | 684.00 | 678.12 | 683.00 | 682.93 | 392,872 |
| 25 mar 2024 | 686.00 | 686.00 | 677.90 | 682.00 | 681.93 | 457,617 |
| 22 mar 2024 | 683.00 | 685.16 | 679.22 | 685.00 | 684.93 | 268,548 |
| 21 mar 2024 | 677.00 | 682.00 | 674.21 | 682.00 | 681.93 | 341,270 |
| 20 mar 2024 | 671.00 | 673.00 | 668.00 | 671.00 | 670.94 | 309,483 |
| 19 mar 2024 | 670.00 | 673.00 | 666.00 | 671.00 | 670.94 | 532,039 |
| 18 mar 2024 | 671.00 | 672.00 | 668.00 | 672.00 | 671.94 | 294,835 |
| 15 mar 2024 | 670.00 | 675.00 | 668.90 | 675.00 | 674.94 | 522,149 |
| 14 mar 2024 | 673.00 | 678.00 | 667.00 | 670.00 | 669.94 | 228,655 |
| 13 mar 2024 | 675.00 | 676.34 | 669.00 | 673.00 | 672.94 | 519,780 |
| 12 mar 2024 | 676.00 | 677.00 | 673.00 | 674.00 | 673.94 | 354,413 |
| 11 mar 2024 | 665.00 | 670.64 | 665.00 | 670.00 | 669.94 | 325,414 |
| 08 mar 2024 | 670.00 | 672.00 | 668.00 | 672.00 | 671.94 | 303,286 |
| 07 mar 2024 | 671.00 | 675.33 | 669.72 | 675.00 | 674.94 | 340,060 |
| 06 mar 2024 | 667.00 | 673.00 | 665.88 | 673.00 | 672.94 | 366,361 |
| 05 mar 2024 | 664.00 | 667.00 | 661.83 | 666.00 | 665.94 | 296,775 |
| 04 mar 2024 | 673.00 | 673.00 | 663.00 | 667.00 | 666.94 | 248,015 |
| 01 mar 2024 | 666.00 | 672.00 | 666.00 | 672.00 | 671.94 | 399,062 |
| 29 feb 2024 | 661.00 | 666.67 | 661.00 | 665.00 | 664.94 | 409,889 |
| 28 feb 2024 | 663.00 | 664.78 | 660.00 | 661.00 | 660.94 | 300,000 |
| 27 feb 2024 | 670.00 | 670.00 | 664.65 | 666.00 | 665.94 | 357,513 |
| 26 feb 2024 | 664.00 | 670.25 | 663.00 | 666.00 | 665.94 | 285,204 |
| 23 feb 2024 | 668.00 | 672.00 | 663.00 | 667.00 | 666.94 | 317,941 |
| 22 feb 2024 | 664.00 | 667.60 | 661.00 | 666.00 | 665.94 | 432,447 |
| 21 feb 2024 | 664.00 | 665.00 | 659.00 | 661.00 | 660.94 | 287,467 |
| 20 feb 2024 | 664.00 | 668.00 | 664.00 | 667.00 | 666.94 | 348,353 |
| 19 feb 2024 | 665.00 | 667.00 | 663.85 | 667.00 | 666.94 | 274,441 |
| 16 feb 2024 | 660.00 | 668.00 | 660.00 | 668.00 | 667.94 | 447,800 |
| 15 feb 2024 | 660.00 | 660.00 | 656.00 | 658.00 | 657.94 | 300,925 |
| 14 feb 2024 | 656.00 | 657.00 | 652.00 | 656.00 | 655.94 | 228,452 |
| 13 feb 2024 | 655.00 | 656.00 | 647.90 | 650.00 | 649.94 | 525,103 |
| 12 feb 2024 | 653.00 | 656.48 | 653.00 | 656.00 | 655.94 | 246,050 |
| 09 feb 2024 | 656.00 | 656.40 | 651.45 | 653.00 | 652.94 | 277,926 |
| 08 feb 2024 | 659.00 | 659.00 | 654.00 | 654.00 | 653.94 | 561,459 |
| 07 feb 2024 | 662.00 | 663.00 | 658.00 | 662.00 | 661.94 | 267,916 |
| 06 feb 2024 | 660.00 | 663.00 | 657.00 | 663.00 | 662.94 | 435,066 |
| 05 feb 2024 | 663.00 | 664.00 | 655.00 | 658.00 | 657.94 | 544,116 |
| 02 feb 2024 | 666.00 | 669.60 | 660.00 | 660.00 | 659.94 | 674,324 |
| 01 feb 2024 | 670.00 | 671.00 | 662.00 | 664.00 | 663.94 | 188,939 |
| 01 feb 2024 | 0.067 Dividendo | |||||
| 31 ene 2024 | 673.00 | 676.30 | 672.18 | 674.00 | 673.87 | 178,133 |
| 30 ene 2024 | 675.00 | 678.00 | 671.80 | 676.00 | 675.87 | 191,070 |
| 29 ene 2024 | 675.00 | 677.00 | 672.00 | 674.00 | 673.87 | 255,305 |
| 26 ene 2024 | 672.00 | 676.00 | 670.00 | 675.00 | 674.87 | 340,802 |
| 25 ene 2024 | 674.00 | 674.00 | 665.69 | 670.00 | 669.87 | 372,977 |
| 24 ene 2024 | 670.00 | 670.00 | 665.00 | 670.00 | 669.87 | 377,465 |
| 23 ene 2024 | 670.00 | 670.00 | 664.90 | 667.00 | 666.87 | 510,757 |
| 22 ene 2024 | 664.00 | 670.07 | 663.00 | 668.00 | 667.87 | 290,587 |
| 19 ene 2024 | 666.00 | 668.88 | 660.00 | 662.00 | 661.87 | 85,976 |
| 18 ene 2024 | 662.00 | 667.00 | 662.00 | 664.00 | 663.87 | 104,286 |
| 17 ene 2024 | 669.00 | 669.00 | 660.59 | 661.00 | 660.87 | 208,754 |
| 16 ene 2024 | 677.00 | 677.00 | 671.01 | 675.00 | 674.87 | 253,913 |
| 15 ene 2024 | 678.16 | 681.70 | 674.84 | 677.00 | 676.87 | 170,171 |
| 12 ene 2024 | 678.00 | 684.96 | 675.00 | 679.00 | 678.87 | 365,796 |
| 11 ene 2024 | 681.00 | 684.08 | 673.00 | 676.00 | 675.87 | 384,348 |
| 10 ene 2024 | 684.00 | 686.00 | 678.57 | 682.00 | 681.87 | 295,336 |
| 09 ene 2024 | 683.00 | 688.52 | 681.44 | 685.00 | 684.87 | 338,832 |
| 08 ene 2024 | 676.00 | 685.00 | 676.00 | 685.00 | 684.87 | 339,231 |
| 05 ene 2024 | 682.00 | 683.00 | 675.00 | 681.00 | 680.87 | 302,400 |
| 04 ene 2024 | 684.00 | 688.00 | 677.69 | 685.00 | 684.87 | 703,397 |
| 03 ene 2024 | 682.00 | 686.00 | 679.05 | 681.00 | 680.87 | 584,627 |
| 02 ene 2024 | 686.00 | 687.80 | 680.23 | 682.00 | 681.87 | 405,696 |
| 29 dic 2023 | 681.00 | 685.00 | 681.00 | 685.00 | 684.87 | 269,404 |
| 28 dic 2023 | 683.00 | 684.17 | 680.00 | 684.00 | 683.87 | 298,150 |
| 27 dic 2023 | 684.00 | 685.00 | 680.97 | 684.00 | 683.87 | 342,634 |
| 22 dic 2023 | 675.00 | 682.00 | 675.00 | 682.00 | 681.87 | 224,617 |
| *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.