International Public Partnerships Ord (INPP.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:08PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 126.80 | 127.60 | 126.63 | 127.60 | 127.60 | 1,733,069 |
| 27 jun 2024 | 126.60 | 127.40 | 126.40 | 127.00 | 127.00 | 4,752,842 |
| 26 jun 2024 | 126.00 | 127.20 | 126.00 | 127.00 | 127.00 | 3,132,295 |
| 25 jun 2024 | 126.00 | 127.00 | 125.98 | 126.80 | 126.80 | 2,675,861 |
| 24 jun 2024 | 125.40 | 128.80 | 125.40 | 126.00 | 126.00 | 2,595,427 |
| 21 jun 2024 | 125.00 | 126.89 | 125.00 | 126.20 | 126.20 | 2,418,836 |
| 20 jun 2024 | 125.00 | 126.54 | 125.00 | 126.20 | 126.20 | 2,533,859 |
| 19 jun 2024 | 127.00 | 127.00 | 125.02 | 125.20 | 125.20 | 3,007,460 |
| 18 jun 2024 | 125.00 | 126.85 | 124.60 | 126.60 | 126.60 | 3,548,596 |
| 17 jun 2024 | 124.80 | 125.60 | 124.20 | 124.80 | 124.80 | 5,242,344 |
| 14 jun 2024 | 124.00 | 125.10 | 124.00 | 124.80 | 124.80 | 4,782,557 |
| 13 jun 2024 | 124.60 | 126.00 | 123.75 | 124.00 | 124.00 | 4,412,640 |
| 12 jun 2024 | 121.60 | 125.16 | 121.60 | 125.00 | 125.00 | 3,074,999 |
| 11 jun 2024 | 122.60 | 123.80 | 121.40 | 121.60 | 121.60 | 2,393,684 |
| 10 jun 2024 | 125.00 | 125.80 | 122.60 | 122.60 | 122.60 | 3,038,207 |
| 07 jun 2024 | 127.20 | 127.20 | 124.80 | 124.80 | 124.80 | 2,469,874 |
| 06 jun 2024 | 126.00 | 127.80 | 125.20 | 126.40 | 126.40 | 6,874,392 |
| 05 jun 2024 | 124.60 | 126.20 | 124.60 | 126.20 | 126.20 | 3,976,129 |
| 04 jun 2024 | 125.40 | 125.75 | 124.20 | 125.60 | 125.60 | 1,630,030 |
| 03 jun 2024 | 125.00 | 126.20 | 124.69 | 126.00 | 126.00 | 2,868,837 |
| 31 may 2024 | 122.40 | 125.00 | 121.00 | 125.00 | 125.00 | 3,118,825 |
| 30 may 2024 | 122.40 | 122.40 | 120.80 | 121.80 | 121.80 | 4,100,670 |
| 29 may 2024 | 122.00 | 123.22 | 121.00 | 121.00 | 121.00 | 2,337,556 |
| 28 may 2024 | 121.00 | 124.60 | 121.00 | 122.20 | 122.20 | 2,653,693 |
| 24 may 2024 | 121.60 | 122.20 | 121.00 | 121.00 | 121.00 | 7,364,851 |
| 23 may 2024 | 125.60 | 127.00 | 121.60 | 122.00 | 122.00 | 3,488,449 |
| 22 may 2024 | 125.60 | 126.80 | 125.00 | 125.60 | 125.60 | 2,496,765 |
| 21 may 2024 | 126.40 | 127.00 | 125.20 | 125.40 | 125.40 | 2,422,804 |
| 20 may 2024 | 126.40 | 127.80 | 126.40 | 127.00 | 127.00 | 2,237,178 |
| 17 may 2024 | 128.00 | 128.51 | 126.40 | 126.40 | 126.40 | 2,704,233 |
| 16 may 2024 | 129.60 | 130.00 | 128.00 | 128.00 | 128.00 | 3,194,875 |
| 15 may 2024 | 126.20 | 129.60 | 125.60 | 129.60 | 129.60 | 5,508,725 |
| 14 may 2024 | 128.00 | 128.80 | 125.60 | 126.00 | 126.00 | 3,496,739 |
| 13 may 2024 | 129.00 | 130.60 | 128.00 | 128.00 | 128.00 | 4,285,375 |
| 10 may 2024 | 129.40 | 131.00 | 129.00 | 129.20 | 129.20 | 3,058,920 |
| 09 may 2024 | 129.00 | 130.25 | 128.60 | 130.00 | 130.00 | 4,706,370 |
| 08 may 2024 | 128.60 | 129.50 | 128.20 | 128.80 | 128.80 | 3,388,893 |
| 07 may 2024 | 128.20 | 129.60 | 128.12 | 129.00 | 129.00 | 3,038,317 |
| 03 may 2024 | 126.00 | 128.20 | 126.00 | 127.60 | 127.60 | 2,342,044 |
| 02 may 2024 | 125.80 | 127.80 | 125.40 | 127.60 | 127.60 | 4,245,850 |
| 01 may 2024 | 126.60 | 127.32 | 125.40 | 126.20 | 126.20 | 2,883,657 |
| 30 abr 2024 | 126.80 | 127.60 | 125.80 | 126.60 | 126.60 | 2,347,089 |
| 29 abr 2024 | 125.60 | 127.20 | 124.40 | 126.80 | 126.80 | 1,853,716 |
| 26 abr 2024 | 123.60 | 125.79 | 123.60 | 124.40 | 124.40 | 2,654,859 |
| 25 abr 2024 | 122.40 | 124.40 | 121.98 | 123.40 | 123.40 | 2,536,044 |
| 24 abr 2024 | 125.40 | 125.80 | 121.73 | 122.20 | 122.20 | 3,248,282 |
| 23 abr 2024 | 124.00 | 125.50 | 122.97 | 125.20 | 125.20 | 3,560,679 |
| 22 abr 2024 | 121.80 | 123.99 | 121.20 | 123.20 | 123.20 | 3,381,208 |
| 19 abr 2024 | 120.40 | 121.80 | 120.40 | 121.40 | 121.40 | 3,072,153 |
| 18 abr 2024 | 120.80 | 121.60 | 120.25 | 121.40 | 121.40 | 2,441,144 |
| 17 abr 2024 | 120.20 | 121.60 | 120.20 | 120.80 | 120.80 | 2,527,958 |
| 16 abr 2024 | 121.80 | 121.80 | 120.00 | 120.40 | 120.40 | 2,801,494 |
| 15 abr 2024 | 122.00 | 123.00 | 121.50 | 122.00 | 122.00 | 2,788,691 |
| 12 abr 2024 | 121.60 | 123.00 | 121.00 | 122.80 | 122.80 | 3,558,979 |
| 11 abr 2024 | 121.20 | 121.60 | 119.80 | 121.40 | 121.40 | 3,072,405 |
| 11 abr 2024 | 0.0407 Dividendo | |||||
| 10 abr 2024 | 124.80 | 126.00 | 124.20 | 124.60 | 124.56 | 14,621,090 |
| 09 abr 2024 | 124.80 | 125.60 | 124.40 | 125.00 | 124.96 | 7,798,876 |
| 08 abr 2024 | 124.80 | 125.60 | 124.40 | 124.80 | 124.76 | 2,892,314 |
| 05 abr 2024 | 125.20 | 125.35 | 123.75 | 125.00 | 124.96 | 2,502,919 |
| 04 abr 2024 | 124.20 | 126.00 | 123.70 | 126.00 | 125.96 | 4,751,603 |
| 03 abr 2024 | 123.40 | 124.20 | 122.20 | 124.00 | 123.96 | 8,734,368 |
| 02 abr 2024 | 123.80 | 125.00 | 122.40 | 123.00 | 122.96 | 6,758,795 |
| 28 mar 2024 | 125.00 | 125.20 | 123.20 | 124.00 | 123.96 | 4,133,617 |
| 27 mar 2024 | 125.20 | 125.60 | 124.00 | 125.60 | 125.56 | 5,511,068 |
| 26 mar 2024 | 124.20 | 125.60 | 124.00 | 125.60 | 125.56 | 6,621,434 |
| 25 mar 2024 | 125.00 | 125.97 | 123.80 | 124.00 | 123.96 | 11,736,503 |
| 22 mar 2024 | 125.00 | 126.00 | 124.41 | 125.60 | 125.56 | 3,679,933 |
| 21 mar 2024 | 123.80 | 125.60 | 123.20 | 124.80 | 124.76 | 5,691,711 |
| 20 mar 2024 | 123.20 | 123.40 | 122.50 | 123.20 | 123.16 | 3,583,645 |
| 19 mar 2024 | 123.00 | 123.40 | 121.80 | 122.80 | 122.76 | 4,880,946 |
| 18 mar 2024 | 124.60 | 124.60 | 122.20 | 123.40 | 123.36 | 5,580,027 |
| 15 mar 2024 | 122.20 | 124.20 | 122.20 | 124.20 | 124.16 | 5,903,362 |
| 14 mar 2024 | 124.40 | 124.82 | 122.40 | 122.80 | 122.76 | 6,153,742 |
| 13 mar 2024 | 124.80 | 125.36 | 124.60 | 124.80 | 124.76 | 4,331,941 |
| 12 mar 2024 | 125.80 | 126.20 | 124.40 | 124.80 | 124.76 | 3,728,471 |
| 11 mar 2024 | 129.20 | 129.20 | 125.40 | 125.80 | 125.76 | 3,115,891 |
| 08 mar 2024 | 127.60 | 129.00 | 127.13 | 128.20 | 128.16 | 2,867,813 |
| 07 mar 2024 | 129.00 | 130.20 | 126.60 | 127.40 | 127.36 | 5,465,078 |
| 06 mar 2024 | 128.00 | 129.00 | 127.94 | 128.40 | 128.36 | 2,989,548 |
| 05 mar 2024 | 127.40 | 129.60 | 126.84 | 128.20 | 128.16 | 2,735,612 |
| 04 mar 2024 | 127.00 | 128.57 | 126.60 | 127.40 | 127.36 | 1,852,345 |
| 01 mar 2024 | 126.00 | 127.80 | 126.00 | 127.40 | 127.36 | 8,315,808 |
| 29 feb 2024 | 126.60 | 127.45 | 125.19 | 126.20 | 126.16 | 3,082,229 |
| 28 feb 2024 | 126.00 | 127.80 | 125.60 | 125.60 | 125.56 | 3,775,016 |
| 27 feb 2024 | 126.20 | 127.00 | 125.25 | 125.60 | 125.56 | 7,429,035 |
| 26 feb 2024 | 126.00 | 126.40 | 125.00 | 125.40 | 125.36 | 5,508,351 |
| 23 feb 2024 | 126.20 | 127.00 | 125.20 | 125.20 | 125.16 | 2,462,873 |
| 22 feb 2024 | 125.40 | 127.00 | 124.68 | 126.60 | 126.56 | 7,244,597 |
| 21 feb 2024 | 125.40 | 125.80 | 124.57 | 125.00 | 124.96 | 3,696,376 |
| 20 feb 2024 | 124.40 | 125.43 | 124.00 | 125.20 | 125.16 | 1,709,366 |
| 19 feb 2024 | 124.80 | 125.80 | 123.80 | 124.40 | 124.36 | 2,625,655 |
| 16 feb 2024 | 124.40 | 125.80 | 123.20 | 123.80 | 123.76 | 2,412,592 |
| 15 feb 2024 | 124.80 | 125.71 | 123.20 | 123.40 | 123.36 | 3,360,690 |
| 14 feb 2024 | 124.60 | 126.00 | 124.00 | 124.20 | 124.16 | 3,701,898 |
| 13 feb 2024 | 125.60 | 125.89 | 121.81 | 124.20 | 124.16 | 3,067,575 |
| 12 feb 2024 | 125.20 | 126.40 | 125.20 | 125.60 | 125.56 | 3,582,365 |
| 09 feb 2024 | 124.80 | 125.85 | 124.36 | 125.80 | 125.76 | 5,096,516 |
| 08 feb 2024 | 124.60 | 125.40 | 123.74 | 125.00 | 124.96 | 4,046,187 |
| 07 feb 2024 | 123.40 | 124.44 | 123.20 | 123.60 | 123.56 | 1,756,669 |
| *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.