JPMorgan Global Growth & Income Ord (JGGI.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:47PM BST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 558.00 | 564.37 | 553.00 | 564.00 | 564.00 | 815,911 |
| 03 oct 2024 | 554.00 | 560.00 | 550.00 | 560.00 | 560.00 | 984,528 |
| 02 oct 2024 | 551.00 | 553.00 | 544.80 | 553.00 | 553.00 | 727,518 |
| 01 oct 2024 | 556.00 | 557.00 | 545.00 | 550.00 | 550.00 | 1,034,202 |
| 30 sept 2024 | 550.00 | 557.00 | 545.71 | 553.00 | 553.00 | 1,217,273 |
| 27 sept 2024 | 549.00 | 554.00 | 548.64 | 554.00 | 554.00 | 1,060,107 |
| 26 sept 2024 | 550.00 | 554.00 | 546.00 | 548.00 | 548.00 | 987,860 |
| 25 sept 2024 | 539.00 | 546.00 | 539.00 | 543.00 | 543.00 | 817,420 |
| 24 sept 2024 | 547.00 | 551.00 | 537.28 | 544.00 | 544.00 | 921,519 |
| 23 sept 2024 | 547.00 | 550.00 | 542.82 | 544.00 | 544.00 | 770,092 |
| 20 sept 2024 | 549.00 | 554.00 | 540.52 | 547.00 | 547.00 | 2,935,728 |
| 19 sept 2024 | 553.00 | 557.00 | 550.15 | 552.00 | 552.00 | 1,123,937 |
| 18 sept 2024 | 550.00 | 553.00 | 547.00 | 548.00 | 548.00 | 1,159,113 |
| 17 sept 2024 | 554.00 | 557.00 | 550.00 | 550.00 | 550.00 | 1,351,784 |
| 16 sept 2024 | 554.00 | 557.00 | 548.00 | 551.00 | 551.00 | 855,891 |
| 13 sept 2024 | 550.00 | 555.00 | 548.80 | 552.00 | 552.00 | 760,049 |
| 12 sept 2024 | 546.00 | 556.18 | 545.80 | 546.00 | 546.00 | 816,185 |
| 11 sept 2024 | 543.00 | 544.00 | 536.02 | 537.00 | 537.00 | 979,906 |
| 10 sept 2024 | 542.00 | 544.00 | 536.12 | 544.00 | 544.00 | 709,371 |
| 09 sept 2024 | 535.00 | 541.42 | 531.76 | 537.00 | 537.00 | 739,881 |
| 06 sept 2024 | 543.00 | 544.00 | 529.00 | 529.00 | 529.00 | 827,204 |
| 05 sept 2024 | 539.00 | 545.00 | 536.00 | 537.00 | 537.00 | 705,484 |
| 04 sept 2024 | 538.00 | 541.00 | 525.00 | 539.00 | 539.00 | 1,032,120 |
| 03 sept 2024 | 555.00 | 560.00 | 542.00 | 542.00 | 542.00 | 755,958 |
| 02 sept 2024 | 558.00 | 560.00 | 551.00 | 551.00 | 551.00 | 1,024,765 |
| 30 ago 2024 | 561.00 | 561.00 | 553.00 | 553.00 | 553.00 | 950,499 |
| 29 ago 2024 | 556.00 | 560.00 | 553.33 | 559.00 | 559.00 | 1,010,391 |
| 29 ago 2024 | 5.7 Dividendo | |||||
| 28 ago 2024 | 566.00 | 567.00 | 560.00 | 560.00 | 554.30 | 1,326,203 |
| 27 ago 2024 | 567.00 | 568.00 | 561.00 | 564.00 | 558.26 | 875,893 |
| 23 ago 2024 | 569.00 | 570.00 | 564.00 | 566.00 | 560.24 | 563,582 |
| 22 ago 2024 | 570.00 | 574.00 | 567.00 | 567.00 | 561.23 | 702,928 |
| 21 ago 2024 | 571.00 | 573.00 | 569.54 | 573.00 | 567.17 | 1,013,252 |
| 20 ago 2024 | 576.00 | 576.00 | 569.00 | 569.00 | 563.21 | 1,006,311 |
| 19 ago 2024 | 571.00 | 574.00 | 568.66 | 570.00 | 564.20 | 708,037 |
| 16 ago 2024 | 574.00 | 578.00 | 567.00 | 570.00 | 564.20 | 571,078 |
| 15 ago 2024 | 568.00 | 573.00 | 565.00 | 572.00 | 566.18 | 879,420 |
| 14 ago 2024 | 565.00 | 567.00 | 561.60 | 567.00 | 561.23 | 736,163 |
| 13 ago 2024 | 556.00 | 561.00 | 555.00 | 561.00 | 555.29 | 611,778 |
| 12 ago 2024 | 559.00 | 559.00 | 553.00 | 554.00 | 548.36 | 763,361 |
| 09 ago 2024 | 554.00 | 559.00 | 550.32 | 556.00 | 550.34 | 627,780 |
| 08 ago 2024 | 548.00 | 553.00 | 541.68 | 553.00 | 547.37 | 688,321 |
| 07 ago 2024 | 549.00 | 555.00 | 545.87 | 555.00 | 549.35 | 1,180,862 |
| 06 ago 2024 | 540.00 | 546.84 | 533.00 | 545.00 | 539.45 | 2,076,821 |
| 05 ago 2024 | 531.00 | 532.00 | 511.00 | 531.00 | 525.60 | 2,254,390 |
| 02 ago 2024 | 563.00 | 566.00 | 544.00 | 546.00 | 540.44 | 1,265,322 |
| 01 ago 2024 | 567.00 | 572.00 | 564.00 | 567.00 | 561.23 | 1,125,670 |
| 31 jul 2024 | 560.00 | 567.00 | 558.58 | 566.00 | 560.24 | 1,858,201 |
| 30 jul 2024 | 559.00 | 562.34 | 556.84 | 559.00 | 553.31 | 1,031,885 |
| 29 jul 2024 | 562.00 | 565.00 | 556.55 | 558.00 | 552.32 | 1,096,407 |
| 26 jul 2024 | 557.00 | 560.00 | 555.00 | 560.00 | 554.30 | 773,673 |
| 25 jul 2024 | 554.00 | 558.00 | 550.00 | 556.00 | 550.34 | 1,398,329 |
| 24 jul 2024 | 567.00 | 568.00 | 556.00 | 556.00 | 550.34 | 880,380 |
| 23 jul 2024 | 565.00 | 570.00 | 565.00 | 567.00 | 561.23 | 651,875 |
| 22 jul 2024 | 563.00 | 568.00 | 561.33 | 565.00 | 559.25 | 1,126,302 |
| 19 jul 2024 | 565.00 | 567.00 | 558.00 | 561.00 | 555.29 | 742,870 |
| 18 jul 2024 | 568.00 | 572.00 | 562.00 | 563.00 | 557.27 | 1,321,491 |
| 17 jul 2024 | 573.00 | 575.00 | 565.00 | 568.00 | 562.22 | 1,187,246 |
| 16 jul 2024 | 576.00 | 578.00 | 573.16 | 576.00 | 570.14 | 995,337 |
| 15 jul 2024 | 576.00 | 578.00 | 575.00 | 575.00 | 569.15 | 910,866 |
| 12 jul 2024 | 581.00 | 581.00 | 573.00 | 578.00 | 572.12 | 1,187,359 |
| 11 jul 2024 | 582.00 | 585.00 | 577.00 | 579.00 | 573.11 | 1,642,353 |
| 10 jul 2024 | 580.00 | 581.00 | 577.00 | 580.00 | 574.10 | 977,989 |
| 09 jul 2024 | 580.00 | 582.00 | 577.00 | 578.00 | 572.12 | 1,293,509 |
| 08 jul 2024 | 578.00 | 580.00 | 577.00 | 580.00 | 574.10 | 1,011,807 |
| 05 jul 2024 | 580.00 | 580.00 | 576.00 | 579.00 | 573.11 | 1,537,330 |
| 04 jul 2024 | 579.00 | 580.00 | 575.00 | 579.00 | 573.11 | 1,497,284 |
| 03 jul 2024 | 580.00 | 580.00 | 574.00 | 579.00 | 573.11 | 1,100,454 |
| 02 jul 2024 | 573.00 | 577.00 | 570.00 | 577.00 | 571.13 | 836,935 |
| 01 jul 2024 | 576.00 | 580.00 | 570.00 | 573.00 | 567.17 | 947,037 |
| 28 jun 2024 | 579.00 | 580.00 | 576.00 | 579.00 | 573.11 | 655,431 |
| 27 jun 2024 | 577.00 | 580.00 | 575.00 | 575.00 | 569.15 | 1,027,807 |
| 26 jun 2024 | 573.00 | 578.00 | 572.00 | 577.00 | 571.13 | 1,464,545 |
| 25 jun 2024 | 574.00 | 575.00 | 570.00 | 571.00 | 565.19 | 1,040,986 |
| 24 jun 2024 | 575.00 | 577.00 | 573.00 | 574.00 | 568.16 | 949,671 |
| 21 jun 2024 | 577.00 | 579.00 | 573.00 | 576.00 | 570.14 | 1,247,908 |
| 20 jun 2024 | 577.00 | 579.00 | 575.00 | 578.00 | 572.12 | 1,691,994 |
| 19 jun 2024 | 576.00 | 576.00 | 571.00 | 576.00 | 570.14 | 1,627,456 |
| 18 jun 2024 | 575.00 | 576.34 | 570.00 | 575.00 | 569.15 | 1,634,538 |
| 17 jun 2024 | 570.00 | 572.00 | 566.00 | 568.00 | 562.22 | 1,355,776 |
| 14 jun 2024 | 556.00 | 570.00 | 556.00 | 569.00 | 563.21 | 1,636,115 |
| 13 jun 2024 | 557.00 | 559.00 | 550.38 | 556.00 | 550.34 | 1,168,513 |
| 12 jun 2024 | 549.00 | 556.00 | 546.86 | 550.00 | 544.40 | 1,118,887 |
| 11 jun 2024 | 545.00 | 548.00 | 541.38 | 546.00 | 540.44 | 840,455 |
| 10 jun 2024 | 546.00 | 551.00 | 542.00 | 542.00 | 536.48 | 1,397,744 |
| 07 jun 2024 | 548.00 | 553.00 | 547.00 | 548.00 | 542.42 | 782,435 |
| 06 jun 2024 | 537.00 | 549.00 | 535.00 | 549.00 | 543.41 | 2,780,562 |
| 05 jun 2024 | 538.00 | 542.00 | 532.00 | 536.00 | 530.54 | 1,909,056 |
| 04 jun 2024 | 538.00 | 542.00 | 532.75 | 534.00 | 528.56 | 2,141,427 |
| 03 jun 2024 | 544.00 | 547.00 | 539.00 | 541.00 | 535.49 | 1,433,068 |
| 31 may 2024 | 540.00 | 541.00 | 536.00 | 537.00 | 531.53 | 2,140,488 |
| 30 may 2024 | 543.00 | 544.00 | 539.41 | 540.00 | 534.50 | 2,217,370 |
| 30 may 2024 | 0.0461 Dividendo | |||||
| 29 may 2024 | 558.00 | 560.00 | 547.00 | 547.00 | 541.39 | 1,594,963 |
| 28 may 2024 | 561.00 | 563.00 | 556.00 | 557.00 | 551.28 | 1,785,134 |
| 24 may 2024 | 557.00 | 561.00 | 556.00 | 560.00 | 554.25 | 493,672 |
| 23 may 2024 | 561.00 | 565.00 | 559.00 | 559.00 | 553.26 | 1,020,032 |
| 22 may 2024 | 560.00 | 562.00 | 558.00 | 560.00 | 554.25 | 726,420 |
| 21 may 2024 | 565.00 | 566.00 | 559.63 | 561.00 | 555.24 | 691,789 |
| 20 may 2024 | 564.00 | 566.00 | 562.00 | 565.00 | 559.20 | 790,863 |
| *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.