The Monks Investment Trust PLC (MNKS.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:07PM 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 | 1,174.00 | 1,182.00 | 1,166.00 | 1,180.00 | 1,180.00 | 702,891 |
| 04 jul 2024 | 1,176.00 | 1,178.00 | 1,164.00 | 1,174.00 | 1,174.00 | 254,945 |
| 03 jul 2024 | 1,174.00 | 1,176.00 | 1,162.00 | 1,170.00 | 1,170.00 | 432,014 |
| 02 jul 2024 | 1,160.00 | 1,166.00 | 1,154.00 | 1,166.00 | 1,166.00 | 620,109 |
| 01 jul 2024 | 1,170.00 | 1,182.00 | 1,158.00 | 1,158.00 | 1,158.00 | 252,500 |
| 28 jun 2024 | 1,186.00 | 1,186.00 | 1,173.76 | 1,182.00 | 1,182.00 | 929,900 |
| 27 jun 2024 | 1,174.00 | 1,180.00 | 1,165.74 | 1,178.00 | 1,178.00 | 1,200,903 |
| 26 jun 2024 | 1,166.00 | 1,178.00 | 1,160.00 | 1,178.00 | 1,178.00 | 821,683 |
| 25 jun 2024 | 1,160.00 | 1,166.00 | 1,152.00 | 1,166.00 | 1,166.00 | 634,977 |
| 24 jun 2024 | 1,170.00 | 1,174.00 | 1,161.50 | 1,164.00 | 1,164.00 | 412,896 |
| 21 jun 2024 | 1,176.00 | 1,176.00 | 1,162.00 | 1,170.00 | 1,170.00 | 951,526 |
| 20 jun 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,174.00 | 1,174.00 | 242,014 |
| 19 jun 2024 | 1,172.00 | 1,178.00 | 1,162.00 | 1,170.00 | 1,170.00 | 462,495 |
| 18 jun 2024 | 1,162.00 | 1,182.00 | 1,162.00 | 1,182.00 | 1,182.00 | 886,602 |
| 17 jun 2024 | 1,170.00 | 1,174.00 | 1,160.89 | 1,166.00 | 1,166.00 | 251,834 |
| 14 jun 2024 | 1,174.00 | 1,174.00 | 1,156.00 | 1,170.00 | 1,170.00 | 750,278 |
| 13 jun 2024 | 1,152.00 | 1,166.00 | 1,152.00 | 1,166.00 | 1,166.00 | 714,331 |
| 12 jun 2024 | 1,150.00 | 1,172.00 | 1,150.00 | 1,164.00 | 1,164.00 | 222,423 |
| 11 jun 2024 | 1,166.00 | 1,171.74 | 1,154.00 | 1,154.00 | 1,154.00 | 222,607 |
| 10 jun 2024 | 1,172.00 | 1,172.00 | 1,157.91 | 1,166.00 | 1,166.00 | 619,220 |
| 07 jun 2024 | 1,170.00 | 1,175.60 | 1,164.00 | 1,172.00 | 1,172.00 | 365,229 |
| 06 jun 2024 | 1,170.00 | 1,178.00 | 1,164.00 | 1,178.00 | 1,178.00 | 750,320 |
| 05 jun 2024 | 1,162.00 | 1,170.00 | 1,154.00 | 1,170.00 | 1,170.00 | 447,443 |
| 04 jun 2024 | 1,156.00 | 1,162.00 | 1,148.00 | 1,160.00 | 1,160.00 | 525,072 |
| 03 jun 2024 | 1,162.00 | 1,172.00 | 1,156.00 | 1,164.00 | 1,164.00 | 237,436 |
| 31 may 2024 | 1,160.00 | 1,164.00 | 1,150.00 | 1,156.00 | 1,156.00 | 1,031,088 |
| 30 may 2024 | 1,154.00 | 1,164.00 | 1,154.00 | 1,156.00 | 1,156.00 | 806,929 |
| 29 may 2024 | 1,174.00 | 1,176.00 | 1,158.00 | 1,160.00 | 1,160.00 | 279,319 |
| 28 may 2024 | 1,186.00 | 1,196.00 | 1,168.74 | 1,176.00 | 1,176.00 | 538,593 |
| 24 may 2024 | 1,166.00 | 1,186.00 | 1,162.00 | 1,186.00 | 1,186.00 | 765,204 |
| 23 may 2024 | 1,172.00 | 1,188.00 | 1,168.00 | 1,182.00 | 1,182.00 | 694,768 |
| 22 may 2024 | 1,190.00 | 1,190.00 | 1,171.69 | 1,172.00 | 1,172.00 | 216,287 |
| 21 may 2024 | 1,180.00 | 1,198.00 | 1,176.00 | 1,180.00 | 1,180.00 | 388,534 |
| 20 may 2024 | 1,198.00 | 1,218.00 | 1,174.00 | 1,186.00 | 1,186.00 | 193,258 |
| 17 may 2024 | 1,198.00 | 1,214.00 | 1,174.00 | 1,182.00 | 1,182.00 | 177,434 |
| 16 may 2024 | 1,176.00 | 1,194.00 | 1,176.00 | 1,194.00 | 1,194.00 | 862,394 |
| 15 may 2024 | 1,174.00 | 1,188.00 | 1,170.00 | 1,188.00 | 1,188.00 | 416,188 |
| 14 may 2024 | 1,168.00 | 1,180.00 | 1,160.00 | 1,174.00 | 1,174.00 | 371,952 |
| 13 may 2024 | 1,178.00 | 1,188.00 | 1,148.00 | 1,170.00 | 1,170.00 | 273,472 |
| 10 may 2024 | 1,172.00 | 1,186.00 | 1,172.00 | 1,178.00 | 1,178.00 | 168,670 |
| 09 may 2024 | 1,166.00 | 1,182.00 | 1,162.00 | 1,180.00 | 1,180.00 | 556,501 |
| 08 may 2024 | 1,176.00 | 1,182.00 | 1,166.00 | 1,168.00 | 1,168.00 | 333,006 |
| 07 may 2024 | 1,168.00 | 1,182.00 | 1,156.00 | 1,182.00 | 1,182.00 | 365,913 |
| 03 may 2024 | 1,150.00 | 1,172.00 | 1,138.00 | 1,160.00 | 1,160.00 | 219,388 |
| 02 may 2024 | 1,160.00 | 1,160.00 | 1,142.00 | 1,152.00 | 1,152.00 | 292,658 |
| 01 may 2024 | 1,138.00 | 1,158.00 | 1,130.00 | 1,148.00 | 1,148.00 | 160,572 |
| 30 abr 2024 | 1,152.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 377,721 |
| 29 abr 2024 | 1,142.00 | 1,160.00 | 1,116.00 | 1,154.00 | 1,154.00 | 446,101 |
| 26 abr 2024 | 1,128.00 | 1,146.00 | 1,116.00 | 1,146.00 | 1,146.00 | 514,379 |
| 25 abr 2024 | 1,128.00 | 1,146.00 | 1,107.60 | 1,116.00 | 1,116.00 | 234,787 |
| 24 abr 2024 | 1,130.00 | 1,144.00 | 1,130.00 | 1,138.00 | 1,138.00 | 617,769 |
| 23 abr 2024 | 1,116.00 | 1,132.00 | 1,112.00 | 1,128.00 | 1,128.00 | 401,924 |
| 22 abr 2024 | 1,120.00 | 1,121.99 | 1,108.00 | 1,118.00 | 1,118.00 | 215,329 |
| 19 abr 2024 | 1,112.00 | 1,120.42 | 1,102.00 | 1,116.00 | 1,116.00 | 526,013 |
| 18 abr 2024 | 1,120.00 | 1,136.56 | 1,112.00 | 1,128.00 | 1,128.00 | 863,105 |
| 17 abr 2024 | 1,116.00 | 1,130.00 | 1,114.00 | 1,122.00 | 1,122.00 | 661,729 |
| 16 abr 2024 | 1,124.00 | 1,126.20 | 1,116.00 | 1,116.00 | 1,116.00 | 233,261 |
| 15 abr 2024 | 1,144.00 | 1,155.72 | 1,134.00 | 1,140.00 | 1,140.00 | 270,128 |
| 12 abr 2024 | 1,152.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,140.00 | 222,022 |
| 11 abr 2024 | 1,150.00 | 1,152.00 | 1,135.32 | 1,142.00 | 1,142.00 | 560,204 |
| 10 abr 2024 | 1,150.00 | 1,158.00 | 1,137.61 | 1,142.00 | 1,142.00 | 371,267 |
| 09 abr 2024 | 1,142.00 | 1,152.00 | 1,134.00 | 1,148.00 | 1,148.00 | 755,150 |
| 08 abr 2024 | 1,124.00 | 1,148.78 | 1,124.00 | 1,142.00 | 1,142.00 | 349,414 |
| 05 abr 2024 | 1,124.00 | 1,142.00 | 1,122.00 | 1,142.00 | 1,142.00 | 642,975 |
| 04 abr 2024 | 1,120.00 | 1,146.00 | 1,120.00 | 1,138.00 | 1,138.00 | 435,461 |
| 03 abr 2024 | 1,126.00 | 1,138.00 | 1,122.50 | 1,132.00 | 1,132.00 | 415,703 |
| 02 abr 2024 | 1,140.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,128.00 | 559,288 |
| 28 mar 2024 | 1,124.00 | 1,148.00 | 1,124.00 | 1,148.00 | 1,148.00 | 982,638 |
| 27 mar 2024 | 1,126.00 | 1,142.00 | 1,124.00 | 1,132.00 | 1,132.00 | 373,442 |
| 26 mar 2024 | 1,132.00 | 1,142.00 | 1,125.66 | 1,142.00 | 1,142.00 | 804,658 |
| 25 mar 2024 | 1,130.00 | 1,143.44 | 1,126.84 | 1,130.00 | 1,130.00 | 432,255 |
| 22 mar 2024 | 1,142.00 | 1,146.00 | 1,132.67 | 1,142.00 | 1,142.00 | 641,054 |
| 21 mar 2024 | 1,130.00 | 1,140.00 | 1,121.57 | 1,138.00 | 1,138.00 | 410,150 |
| 20 mar 2024 | 1,108.00 | 1,122.00 | 1,106.06 | 1,122.00 | 1,122.00 | 701,455 |
| 19 mar 2024 | 1,102.00 | 1,112.00 | 1,098.00 | 1,112.00 | 1,112.00 | 956,139 |
| 18 mar 2024 | 1,108.00 | 1,114.00 | 1,101.00 | 1,106.00 | 1,106.00 | 359,426 |
| 15 mar 2024 | 1,102.00 | 1,114.00 | 1,101.20 | 1,114.00 | 1,114.00 | 797,044 |
| 14 mar 2024 | 1,102.00 | 1,114.00 | 1,100.88 | 1,114.00 | 1,114.00 | 1,185,175 |
| 13 mar 2024 | 1,106.00 | 1,114.00 | 1,102.93 | 1,104.00 | 1,104.00 | 487,676 |
| 12 mar 2024 | 1,102.00 | 1,110.00 | 1,098.00 | 1,108.00 | 1,108.00 | 1,275,695 |
| 11 mar 2024 | 1,096.00 | 1,104.17 | 1,091.30 | 1,096.00 | 1,096.00 | 238,733 |
| 08 mar 2024 | 1,104.00 | 1,116.00 | 1,101.80 | 1,108.00 | 1,108.00 | 332,646 |
| 07 mar 2024 | 1,090.00 | 1,112.00 | 1,090.00 | 1,112.00 | 1,112.00 | 387,922 |
| 06 mar 2024 | 1,090.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,100.00 | 256,928 |
| 05 mar 2024 | 1,102.00 | 1,106.77 | 1,090.00 | 1,090.00 | 1,090.00 | 220,980 |
| 04 mar 2024 | 1,100.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,114.00 | 618,821 |
| 01 mar 2024 | 1,098.00 | 1,110.00 | 1,094.00 | 1,106.00 | 1,106.00 | 200,143 |
| 29 feb 2024 | 1,074.00 | 1,100.48 | 1,074.00 | 1,100.00 | 1,100.00 | 1,038,339 |
| 28 feb 2024 | 1,086.00 | 1,092.00 | 1,080.00 | 1,088.00 | 1,088.00 | 578,483 |
| 27 feb 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,088.00 | 1,088.00 | 250,508 |
| 26 feb 2024 | 1,086.00 | 1,096.00 | 1,083.60 | 1,094.00 | 1,094.00 | 244,902 |
| 23 feb 2024 | 1,096.00 | 1,096.00 | 1,083.12 | 1,096.00 | 1,096.00 | 785,936 |
| 22 feb 2024 | 1,076.00 | 1,092.00 | 1,072.00 | 1,088.00 | 1,088.00 | 245,399 |
| 21 feb 2024 | 1,070.00 | 1,085.50 | 1,064.00 | 1,074.00 | 1,074.00 | 759,923 |
| 20 feb 2024 | 1,092.00 | 1,092.00 | 1,068.00 | 1,070.00 | 1,070.00 | 387,120 |
| 19 feb 2024 | 1,098.00 | 1,098.00 | 1,084.00 | 1,084.00 | 1,084.00 | 482,005 |
| 16 feb 2024 | 1,092.00 | 1,102.00 | 1,087.50 | 1,102.00 | 1,102.00 | 724,034 |
| 15 feb 2024 | 1,078.00 | 1,090.00 | 1,078.00 | 1,090.00 | 1,090.00 | 650,275 |
| 14 feb 2024 | 1,078.00 | 1,080.00 | 1,065.36 | 1,078.00 | 1,078.00 | 585,467 |
| 13 feb 2024 | 1,072.00 | 1,089.86 | 1,057.66 | 1,072.00 | 1,072.00 | 720,747 |
| *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.