PAWZ.L - Rize Pet Care UCITS ETF
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2023 | 295.23 | 295.23 | 295.23 | 295.23 | 295.23 | - |
| 02 jun 2023 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | - |
| 01 jun 2023 | 289.52 | 289.52 | 289.52 | 289.52 | 289.52 | - |
| 31 may 2023 | 280.83 | 280.83 | 280.83 | 280.83 | 280.83 | - |
| 30 may 2023 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | 153 |
| 26 may 2023 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| 25 may 2023 | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | - |
| 24 may 2023 | 288.58 | 288.58 | 288.58 | 288.58 | 288.58 | - |
| 23 may 2023 | 299.27 | 299.27 | 299.27 | 299.27 | 299.27 | - |
| 22 may 2023 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - |
| 19 may 2023 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - |
| 18 may 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| 17 may 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
| 16 may 2023 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| 15 may 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 12 may 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 11 may 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - |
| 10 may 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 09 may 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 05 may 2023 | 304.98 | 304.98 | 304.98 | 304.98 | 304.98 | - |
| 04 may 2023 | 305.55 | 305.55 | 305.55 | 305.88 | 305.88 | 34,108 |
| 03 may 2023 | 307.88 | 307.88 | 307.88 | 307.88 | 307.88 | - |
| 02 may 2023 | 311.40 | 311.40 | 311.40 | 303.77 | 303.77 | 16,842 |
| 28 abr 2023 | 306.73 | 306.73 | 306.73 | 306.73 | 306.73 | - |
| 27 abr 2023 | 303.77 | 303.77 | 303.77 | 303.77 | 303.77 | - |
| 26 abr 2023 | 303.83 | 303.83 | 303.83 | 303.83 | 303.83 | - |
| 25 abr 2023 | 307.92 | 307.92 | 307.92 | 307.92 | 307.92 | - |
| 24 abr 2023 | 310.08 | 310.08 | 310.08 | 310.08 | 310.08 | - |
| 21 abr 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| 20 abr 2023 | 307.33 | 307.33 | 307.33 | 307.33 | 307.33 | - |
| 19 abr 2023 | 304.52 | 304.52 | 304.52 | 304.52 | 304.52 | - |
| 18 abr 2023 | 305.23 | 305.23 | 305.23 | 305.23 | 305.23 | - |
| 17 abr 2023 | 310.05 | 310.05 | 310.05 | 309.95 | 309.95 | 300 |
| 14 abr 2023 | 309.02 | 309.02 | 309.02 | 309.02 | 309.02 | - |
| 13 abr 2023 | 305.73 | 305.73 | 305.73 | 305.73 | 305.73 | - |
| 12 abr 2023 | 306.35 | 306.35 | 306.35 | 306.35 | 306.35 | - |
| 11 abr 2023 | 308.88 | 308.88 | 308.88 | 308.88 | 308.88 | - |
| 06 abr 2023 | 302.58 | 302.58 | 302.58 | 302.58 | 302.58 | - |
| 05 abr 2023 | 304.85 | 304.85 | 304.75 | 299.73 | 299.73 | 9,844 |
| 04 abr 2023 | 304.02 | 304.02 | 304.02 | 304.02 | 304.02 | - |
| 03 abr 2023 | 307.13 | 307.13 | 307.13 | 307.13 | 307.13 | - |
| 31 mar 2023 | 307.95 | 310.00 | 307.95 | 310.33 | 310.33 | 358 |
| 30 mar 2023 | 306.02 | 306.02 | 306.02 | 306.02 | 306.02 | - |
| 29 mar 2023 | 303.63 | 303.63 | 303.63 | 303.63 | 303.63 | - |
| 28 mar 2023 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - |
| 27 mar 2023 | 299.95 | 299.95 | 299.70 | 298.38 | 298.38 | 35,340 |
| 24 mar 2023 | 298.13 | 298.13 | 298.13 | 298.13 | 298.13 | - |
| 23 mar 2023 | 304.48 | 304.48 | 304.48 | 304.48 | 304.48 | - |
| 22 mar 2023 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - |
| 21 mar 2023 | 323.73 | 323.73 | 323.73 | 323.73 | 323.73 | - |
| 20 mar 2023 | 315.50 | 315.60 | 315.50 | 313.23 | 313.23 | 1,368 |
| 17 mar 2023 | 313.50 | 313.60 | 313.50 | 315.92 | 315.92 | 1,874 |
| 16 mar 2023 | 319.35 | 319.35 | 319.35 | 319.35 | 319.35 | - |
| 15 mar 2023 | 312.23 | 312.23 | 312.23 | 312.23 | 312.23 | - |
| 14 mar 2023 | 311.15 | 311.15 | 311.15 | 312.23 | 312.23 | 4,108 |
| 13 mar 2023 | 314.75 | 314.75 | 314.75 | 310.45 | 310.45 | 16,883 |
| 10 mar 2023 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
| 09 mar 2023 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | - |
| 08 mar 2023 | 334.77 | 334.77 | 334.77 | 334.77 | 334.77 | - |
| 07 mar 2023 | 334.27 | 334.27 | 334.27 | 334.27 | 334.27 | - |
| 06 mar 2023 | 336.88 | 336.88 | 336.88 | 336.88 | 336.88 | - |
| 03 mar 2023 | 333.50 | 333.60 | 333.50 | 335.02 | 335.02 | 2,795 |
| 02 mar 2023 | 331.13 | 331.13 | 331.13 | 331.13 | 331.13 | - |
| 01 mar 2023 | 331.45 | 331.45 | 328.15 | 328.85 | 328.85 | 16,206 |
| 28 feb 2023 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
| 27 feb 2023 | 333.08 | 333.08 | 333.08 | 333.08 | 333.08 | - |
| 24 feb 2023 | 333.38 | 333.38 | 333.38 | 333.38 | 333.38 | - |
| 23 feb 2023 | 332.38 | 332.38 | 332.38 | 332.38 | 332.38 | - |
| 22 feb 2023 | 334.42 | 334.42 | 334.42 | 334.42 | 334.42 | - |
| 21 feb 2023 | 332.83 | 332.83 | 332.83 | 332.83 | 332.83 | - |
| 20 feb 2023 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - |
| 17 feb 2023 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | - |
| 16 feb 2023 | 354.88 | 354.88 | 354.88 | 354.88 | 354.88 | - |
| 15 feb 2023 | 354.45 | 354.45 | 354.45 | 354.45 | 354.45 | - |
| 14 feb 2023 | 343.65 | 343.65 | 343.65 | 343.65 | 343.65 | - |
| 13 feb 2023 | 343.77 | 343.77 | 343.77 | 343.77 | 343.77 | - |
| 10 feb 2023 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| 09 feb 2023 | 346.35 | 346.35 | 346.35 | 346.35 | 346.35 | - |
| 08 feb 2023 | 354.80 | 355.60 | 354.75 | 348.48 | 348.48 | 611 |
| 07 feb 2023 | 350.38 | 350.38 | 350.38 | 350.38 | 350.38 | - |
| 06 feb 2023 | 356.90 | 356.90 | 356.90 | 356.73 | 356.73 | 400 |
| 03 feb 2023 | 362.83 | 362.83 | 362.83 | 362.83 | 362.83 | - |
| 02 feb 2023 | 351.00 | 351.00 | 351.00 | 360.45 | 360.45 | 10 |
| 01 feb 2023 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | - |
| 31 ene 2023 | 340.02 | 340.02 | 340.02 | 340.02 | 340.02 | - |
| 30 ene 2023 | 337.40 | 337.65 | 337.40 | 338.40 | 338.40 | 34 |
| 27 ene 2023 | 336.33 | 336.33 | 336.33 | 336.33 | 336.33 | - |
| 26 ene 2023 | 333.65 | 333.65 | 333.65 | 333.65 | 333.65 | - |
| 25 ene 2023 | 328.13 | 328.13 | 328.13 | 328.13 | 328.13 | - |
| 24 ene 2023 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | - |
| 23 ene 2023 | 331.55 | 331.55 | 331.55 | 331.55 | 331.55 | - |
| 20 ene 2023 | 325.75 | 325.75 | 325.75 | 326.90 | 326.90 | 66 |
| 19 ene 2023 | 321.48 | 321.48 | 321.48 | 321.48 | 321.48 | - |
| 18 ene 2023 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
| 17 ene 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 16 ene 2023 | 332.15 | 332.15 | 332.15 | 332.15 | 332.15 | - |
| 13 ene 2023 | 329.45 | 329.45 | 329.45 | 329.45 | 329.45 | - |
| 12 ene 2023 | 328.23 | 328.23 | 328.23 | 328.23 | 328.23 | - |
| 11 ene 2023 | 328.23 | 328.23 | 328.23 | 328.23 | 328.23 | - |
| 10 ene 2023 | 318.40 | 318.45 | 318.09 | 317.83 | 317.83 | 616 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.