U.S. markets close in 5 hours 21 minutes

Rize Pet Care UCITS ETF (PAWZ.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
325.90-4.02 (-1.22%)
A partir del 09:21AM BST. Mercado abierto.
Periodo de tiempo:
29 sept 2021 - 29 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 2022325.25325.90325.15325.90325.9054
28 sept 2022329.92329.92329.92329.92329.92-
27 sept 2022328.83328.83328.83328.83328.83-
26 sept 2022328.33328.33328.33328.33328.33-
23 sept 2022323.00323.00323.00323.00323.00-
22 sept 2022314.60314.60314.60314.60314.60-
21 sept 2022326.08326.08326.08326.08326.08-
20 sept 2022322.02322.02322.02322.02322.02-
16 sept 20223.243.243.243.243.24-
15 sept 20223.283.283.283.283.28-
14 sept 20223.283.283.283.283.28-
13 sept 2022331.05331.05331.05331.05331.05-
12 sept 2022340.00340.00340.00338.00338.00254
09 sept 2022337.73337.73337.73337.73337.73-
08 sept 2022333.52333.52333.52333.52333.52-
07 sept 2022327.48327.48327.48327.48327.48-
06 sept 2022324.67324.67324.67324.67324.67-
05 sept 2022327.92327.92327.92327.92327.92-
02 sept 20223.323.323.323.323.32-
01 sept 20223.283.283.283.283.28-
31 ago 20223.343.343.343.343.34-
30 ago 20223.383.383.383.383.38-
26 ago 20223.403.403.403.403.40-
25 ago 20223.453.453.453.453.45-
24 ago 20223.463.463.463.463.46-
23 ago 20223.423.423.423.423.42-
22 ago 20223.463.463.463.463.46-
19 ago 20223.493.493.493.493.49-
18 ago 20223.523.523.523.523.52-
17 ago 20223.533.533.533.533.53-
16 ago 20223.543.543.543.543.54-
15 ago 20223.553.553.553.553.55-
12 ago 20223.533.533.533.533.53-
11 ago 2022354.38354.38354.38354.38354.38-
10 ago 2022348.50348.50348.50347.95347.95205
09 ago 2022345.70345.70345.70345.70345.70-
08 ago 2022357.17357.17357.17357.17357.17-
05 ago 2022342.92342.92342.92342.92342.92-
04 ago 2022341.88341.88341.88341.88341.88-
03 ago 2022340.70340.70340.70340.70340.70-
02 ago 2022338.35338.35338.35338.35338.35-
01 ago 20223.353.353.353.383.38146
29 jul 2022336.45336.45336.45336.45336.45-
28 jul 2022336.92336.92336.92336.92336.92-
27 jul 2022333.42333.42333.42333.42333.42-
26 jul 2022333.35333.35333.35333.35333.35-
25 jul 2022345.40346.11345.30340.10340.101,436
22 jul 2022346.42346.42346.42346.42346.42-
21 jul 2022347.20347.20347.20347.20347.20-
20 jul 2022349.42349.42349.42349.42349.42-
19 jul 2022335.35335.76335.35340.17340.171,108
18 jul 2022340.50340.50340.50340.50340.50-
15 jul 2022341.40341.40341.40340.80340.80217
14 jul 2022338.67338.67338.67338.67338.67-
13 jul 2022341.50341.50341.50341.50341.50-
12 jul 2022343.88343.88343.88343.88343.88-
11 jul 2022347.65347.83347.65346.00346.00566
08 jul 2022346.32346.32346.32350.02350.022,883
07 jul 2022345.77345.77345.77345.77345.77-
06 jul 2022346.65346.83346.65345.33345.335,766
05 jul 2022340.30340.30340.30340.30340.30-
04 jul 2022333.40333.40333.40333.40333.40-
01 jul 2022328.70328.81328.70333.98333.982,410
30 jun 2022329.50329.50329.50329.50329.50-
29 jun 2022330.98330.98330.98330.98330.98-
28 jun 2022332.90332.90332.90332.90332.90-
27 jun 2022339.60339.60339.47336.42336.42580
24 jun 2022334.35334.35334.35334.35334.35-
23 jun 2022321.20321.20321.20326.45326.4534
22 jun 2022318.60318.60318.60318.60318.60-
21 jun 2022318.77318.77318.77318.77318.77-
20 jun 2022313.90313.90313.90313.90313.90-
17 jun 2022313.42313.42313.42313.42313.42-
16 jun 2022306.25306.25306.25306.25306.25-
15 jun 2022319.15319.15319.15319.15319.15-
14 jun 2022315.85315.85315.85315.85315.85-
13 jun 20223.153.153.153.153.15-
10 jun 2022326.05329.35325.90322.45322.451,334
09 jun 2022329.92329.92329.92329.92329.92-
08 jun 2022336.58336.58336.58336.58336.58-
07 jun 2022331.20331.20330.84332.70332.70598
06 jun 2022338.85338.85338.85333.73333.73300
01 jun 2022337.00337.05336.64330.88330.881,484
31 may 2022335.25335.25335.25335.25335.25-
30 may 2022339.30339.30339.30339.30339.30-
27 may 2022335.17335.17335.17335.17335.17-
26 may 2022330.48330.48330.48330.48330.48-
25 may 2022324.30324.30324.30324.30324.30-
24 may 2022316.42316.42316.42316.42316.42-
23 may 2022327.15327.15325.50322.33322.33130
20 may 2022323.27323.27323.27323.27323.27-
19 may 2022325.52325.52325.52325.52325.52-
18 may 2022329.25329.25329.25329.25329.25-
17 may 2022337.55337.55337.55337.55337.55-
16 may 2022335.10336.05333.83335.02335.028,288
13 may 2022337.75337.75337.75337.73337.732,345
12 may 2022320.90323.15320.90328.80328.801,684
11 may 2022329.85329.85326.10328.35328.35453
10 may 2022331.75331.75331.75323.17323.17208
09 may 2022330.50330.50330.50330.50330.50-
*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...