Rize Pet Care UCITS ETF (PAWZ.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:17PM BST
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09 ene 2023 | 316.88 | 316.88 | 316.88 | 316.88 | 316.88 | - |
| 06 ene 2023 | 307.67 | 307.67 | 307.67 | 307.67 | 307.67 | - |
| 05 ene 2023 | 307.42 | 307.42 | 307.42 | 307.42 | 307.42 | - |
| 04 ene 2023 | 308.52 | 308.52 | 308.52 | 308.52 | 308.52 | - |
| 03 ene 2023 | 303.63 | 303.63 | 303.63 | 303.63 | 303.63 | - |
| 30 dic 2022 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | - |
| 29 dic 2022 | 305.27 | 305.27 | 305.27 | 305.27 | 305.27 | - |
| 28 dic 2022 | 303.10 | 303.10 | 303.10 | 299.38 | 299.38 | 54 |
| 23 dic 2022 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | - |
| 22 dic 2022 | 301.17 | 301.17 | 301.17 | 301.17 | 301.17 | - |
| 21 dic 2022 | 310.52 | 310.52 | 310.52 | 310.52 | 310.52 | - |
| 20 dic 2022 | 302.52 | 302.52 | 302.52 | 302.52 | 302.52 | - |
| 19 dic 2022 | 305.30 | 305.30 | 304.52 | 302.25 | 302.25 | 1,225 |
| 16 dic 2022 | 304.98 | 304.98 | 304.98 | 304.98 | 304.98 | - |
| 15 dic 2022 | 305.02 | 305.02 | 305.02 | 305.02 | 305.02 | - |
| 14 dic 2022 | 312.25 | 312.25 | 312.25 | 312.25 | 312.25 | - |
| 13 dic 2022 | 316.58 | 316.58 | 316.58 | 316.58 | 316.58 | - |
| 12 dic 2022 | 312.95 | 312.95 | 312.95 | 313.70 | 313.70 | 14,600 |
| 09 dic 2022 | 315.63 | 315.63 | 315.63 | 315.63 | 315.63 | - |
| 08 dic 2022 | 314.58 | 314.58 | 314.58 | 314.58 | 314.58 | - |
| 07 dic 2022 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| 06 dic 2022 | 316.67 | 316.67 | 316.67 | 316.67 | 316.67 | - |
| 05 dic 2022 | 323.13 | 323.13 | 323.13 | 323.13 | 323.13 | - |
| 02 dic 2022 | 325.13 | 325.13 | 325.13 | 325.13 | 325.13 | - |
| 01 dic 2022 | 321.83 | 321.83 | 321.83 | 321.83 | 321.83 | - |
| 30 nov 2022 | 318.35 | 318.35 | 318.35 | 318.35 | 318.35 | - |
| 29 nov 2022 | 314.42 | 314.42 | 314.42 | 314.42 | 314.42 | - |
| 28 nov 2022 | 319.00 | 319.10 | 318.88 | 317.83 | 317.83 | 1,874 |
| 25 nov 2022 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | - |
| 24 nov 2022 | 320.33 | 320.33 | 320.33 | 320.33 | 320.33 | - |
| 23 nov 2022 | 319.92 | 319.92 | 319.92 | 319.92 | 319.92 | - |
| 22 nov 2022 | 318.90 | 318.90 | 318.80 | 318.92 | 318.92 | 1,254 |
| 21 nov 2022 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
| 18 nov 2022 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
| 17 nov 2022 | 320.38 | 320.38 | 320.38 | 320.38 | 320.38 | - |
| 16 nov 2022 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | - |
| 15 nov 2022 | 334.83 | 334.83 | 334.83 | 334.83 | 334.83 | - |
| 14 nov 2022 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | - |
| 11 nov 2022 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| 10 nov 2022 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 09 nov 2022 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
