U.S. markets closed

Rize Pet Care UCITS ETF (PAWZ.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
310.33+4.30 (+1.41%)
Al cierre: 04:17PM BST
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 2023307.95310.00307.95310.33310.33358
30 mar 2023306.02306.02306.02306.02306.02-
29 mar 2023303.63303.63303.63303.63303.63-
28 mar 2023299.90299.90299.90299.90299.90-
27 mar 2023299.95299.95299.70298.38298.3835,340
24 mar 2023298.13298.13298.13298.13298.13-
23 mar 2023304.48304.48304.48304.48304.48-
22 mar 2023317.40317.40317.40317.40317.40-
21 mar 2023323.73323.73323.73323.73323.73-
20 mar 2023315.50315.60315.50313.23313.231,368
17 mar 2023313.50313.60313.50315.92315.921,874
16 mar 2023319.35319.35319.35319.35319.35-
15 mar 2023312.23312.23312.23312.23312.23-
14 mar 2023311.15311.15311.15312.23312.234,108
13 mar 2023314.75314.75314.75310.45310.4516,883
10 mar 2023316.20316.20316.20316.20316.20-
09 mar 2023331.10331.10331.10331.10331.10-
08 mar 2023334.77334.77334.77334.77334.77-
07 mar 2023334.27334.27334.27334.27334.27-
06 mar 2023336.88336.88336.88336.88336.88-
03 mar 2023333.50333.60333.50335.02335.022,795
02 mar 2023331.13331.13331.13331.13331.13-
01 mar 2023331.45331.45328.15328.85328.8516,206
28 feb 2023330.50330.50330.50330.50330.50-
27 feb 2023333.08333.08333.08333.08333.08-
24 feb 2023333.38333.38333.38333.38333.38-
23 feb 2023332.38332.38332.38332.38332.38-
22 feb 2023334.42334.42334.42334.42334.42-
21 feb 2023332.83332.83332.83332.83332.83-
20 feb 2023347.10347.10347.10347.10347.10-
17 feb 2023346.10346.10346.10346.10346.10-
16 feb 2023354.88354.88354.88354.88354.88-
15 feb 2023354.45354.45354.45354.45354.45-
14 feb 2023343.65343.65343.65343.65343.65-
13 feb 2023343.77343.77343.77343.77343.77-
10 feb 20233.423.423.423.423.42-
09 feb 2023346.35346.35346.35346.35346.35-
08 feb 2023354.80355.60354.75348.48348.48611
07 feb 2023350.38350.38350.38350.38350.38-
06 feb 2023356.90356.90356.90356.73356.73400
03 feb 2023362.83362.83362.83362.83362.83-
02 feb 2023351.00351.00351.00360.45360.4510
01 feb 2023343.35343.35343.35343.35343.35-
31 ene 2023340.02340.02340.02340.02340.02-
30 ene 2023337.40337.65337.40338.40338.4034
27 ene 2023336.33336.33336.33336.33336.33-
26 ene 2023333.65333.65333.65333.65333.65-
25 ene 2023328.13328.13328.13328.13328.13-
24 ene 2023333.85333.85333.85333.85333.85-
23 ene 2023331.55331.55331.55331.55331.55-
20 ene 2023325.75325.75325.75326.90326.9066
19 ene 2023321.48321.48321.48321.48321.48-
18 ene 2023329.70329.70329.70329.70329.70-
17 ene 2023330.00330.00330.00330.00330.00-
16 ene 2023332.15332.15332.15332.15332.15-
13 ene 2023329.45329.45329.45329.45329.45-
12 ene 2023328.23328.23328.23328.23328.23-
11 ene 2023328.23328.23328.23328.23328.23-
10 ene 2023318.40318.45318.09317.83317.83616
09 ene 2023316.88316.88316.88316.88316.88-
06 ene 2023307.67307.67307.67307.67307.67-
05 ene 2023307.42307.42307.42307.42307.42-
04 ene 2023308.52308.52308.52308.52308.52-
03 ene 2023303.63303.63303.63303.63303.63-
30 dic 2022305.15305.15305.15305.15305.15-
29 dic 2022305.27305.27305.27305.27305.27-
28 dic 2022303.10303.10303.10299.38299.3854
23 dic 2022304.33304.33304.33304.33304.33-
22 dic 2022301.17301.17301.17301.17301.17-
21 dic 2022310.52310.52310.52310.52310.52-
20 dic 2022302.52302.52302.52302.52302.52-
19 dic 2022305.30305.30304.52302.25302.251,225
16 dic 2022304.98304.98304.98304.98304.98-
15 dic 2022305.02305.02305.02305.02305.02-
14 dic 2022312.25312.25312.25312.25312.25-
13 dic 2022316.58316.58316.58316.58316.58-
12 dic 2022312.95312.95312.95313.70313.7014,600
09 dic 2022315.63315.63315.63315.63315.63-
08 dic 2022314.58314.58314.58314.58314.58-
07 dic 2022314.90314.90314.90314.90314.90-
06 dic 2022316.67316.67316.67316.67316.67-
05 dic 2022323.13323.13323.13323.13323.13-
02 dic 2022325.13325.13325.13325.13325.13-
01 dic 2022321.83321.83321.83321.83321.83-
30 nov 2022318.35318.35318.35318.35318.35-
29 nov 2022314.42314.42314.42314.42314.42-
28 nov 2022319.00319.10318.88317.83317.831,874
25 nov 2022319.95319.95319.95319.95319.95-
24 nov 2022320.33320.33320.33320.33320.33-
23 nov 2022319.92319.92319.92319.92319.92-
22 nov 2022318.90318.90318.80318.92318.921,254
21 nov 2022319.80319.80319.80319.80319.80-
18 nov 2022320.20320.20320.20320.20320.20-
17 nov 2022320.38320.38320.38320.38320.38-
16 nov 2022326.95326.95326.95326.95326.95-
15 nov 2022334.83334.83334.83334.83334.83-
14 nov 2022333.30333.30333.30333.30333.30-
11 nov 20223.313.313.313.313.31-
10 nov 20223.253.253.253.253.25-
09 nov 2022319.00319.00319.00319.00319.00-
*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...