U.S. markets open in 3 hours 52 minutes
F S&P 500
4,592.75 +3.25 (+0.07%) F Dow Jones
36,197.00 +31.00 (+0.09%) F Nasdaq
16,034.00 -4.75 (-0.03%) E-mini Russell 2000 Index Futur
1,876.30 +6.60 (+0.35%) Petróleo
70.26 +0.92 (+1.33%) Oro
2,045.00 -1.40 (-0.07%)
Rize Pet Care UCITS ETF (PAWZ.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 08:05AM GMT. Mercado abierto.
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 290.16 | 290.16 | 290.05 | 290.05 | 290.05 | 2,686 |
| 07 dic 2023 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | - |
| 06 dic 2023 | 290.33 | 290.33 | 290.33 | 290.33 | 290.33 | - |
| 05 dic 2023 | 286.52 | 286.52 | 286.52 | 286.52 | 286.52 | - |
| 04 dic 2023 | 286.27 | 286.27 | 286.27 | 286.27 | 286.27 | - |
| 01 dic 2023 | 277.33 | 277.33 | 277.33 | 277.33 | 277.33 | - |
| 30 nov 2023 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
| 29 nov 2023 | 274.15 | 274.15 | 274.15 | 274.38 | 274.38 | 7 |
| 28 nov 2023 | 276.63 | 276.63 | 276.63 | 276.63 | 276.63 | - |
| 27 nov 2023 | 279.67 | 279.67 | 279.67 | 279.67 | 279.67 | - |
| 24 nov 2023 | 281.77 | 281.77 | 281.77 | 281.77 | 281.77 | - |
| 23 nov 2023 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
| 22 nov 2023 | 285.17 | 285.17 | 285.17 | 285.17 | 285.17 | - |
| 21 nov 2023 | 281.33 | 281.33 | 281.33 | 281.33 | 281.33 | - |
| 20 nov 2023 | 281.55 | 281.55 | 281.55 | 283.25 | 283.25 | 1 |
| 17 nov 2023 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| 16 nov 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 15 nov 2023 | 281.80 | 281.80 | 281.55 | 284.98 | 284.98 | 6 |
| 14 nov 2023 | 281.52 | 281.52 | 281.52 | 281.52 | 281.52 | - |
| 13 nov 2023 | 271.67 | 271.67 | 271.67 | 271.67 | 271.67 | - |
| 10 nov 2023 | 271.27 | 271.27 | 271.27 | 271.27 | 271.27 | - |
| 09 nov 2023 | 271.83 | 271.83 | 271.83 | 271.83 | 271.83 | - |
| 08 nov 2023 | 274.00 | 274.00 | 274.00 | 272.90 | 272.90 | 197 |
| 07 nov 2023 | 274.25 | 274.25 | 274.25 | 274.25 | 274.25 | - |
| 06 nov 2023 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| 03 nov 2023 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
| 02 nov 2023 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| 01 nov 2023 | 255.93 | 255.93 | 255.93 | 255.93 | 255.93 | - |
| 31 oct 2023 | 260.10 | 260.10 | 260.10 | 259.95 | 259.95 | 155 |
| 30 oct 2023 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
| 27 oct 2023 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
| 26 oct 2023 | 258.88 | 258.88 | 258.88 | 258.88 | 258.88 | - |
| 25 oct 2023 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
| 24 oct 2023 | 262.27 | 262.27 | 262.27 | 262.27 | 262.27 | - |
| 23 oct 2023 | 261.08 | 261.08 | 261.08 | 261.08 | 261.08 | - |
| 20 oct 2023 | 261.58 | 261.58 | 261.58 | 261.58 | 261.58 | - |
| 19 oct 2023 | 267.65 | 267.65 | 267.65 | 269.67 | 269.67 | 9,844 |
| 18 oct 2023 | 269.67 | 269.67 | 269.67 | 269.67 | 269.67 | - |
| 17 oct 2023 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | - |
| 16 oct 2023 | 268.48 | 268.48 | 268.48 | 268.48 | 268.48 | - |
| 13 oct 2023 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
| 12 oct 2023 | 267.13 | 267.13 | 267.13 | 267.13 | 267.13 | - |
| 11 oct 2023 | 269.13 | 269.13 | 269.13 | 269.13 | 269.13 | - |
| 10 oct 2023 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - |
| 09 oct 2023 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - |
| 06 oct 2023 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - |
| 05 oct 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| 04 oct 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 03 oct 2023 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - |
| 02 oct 2023 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
| 29 sept 2023 | 285.63 | 285.63 | 285.63 | 285.63 | 285.63 | - |
| 28 sept 2023 | 282.70 | 282.70 | 282.70 | 281.85 | 281.85 | 1 |
| 27 sept 2023 | 283.98 | 283.98 | 283.98 | 283.98 | 283.98 | - |
| 26 sept 2023 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - |
| 25 sept 2023 | 282.67 | 282.67 | 282.67 | 282.67 | 282.67 | - |
| 22 sept 2023 | 284.35 | 284.75 | 284.30 | 283.48 | 283.48 | 214 |
| 21 sept 2023 | 285.75 | 285.75 | 285.75 | 285.75 | 285.75 | - |
| 20 sept 2023 | 291.92 | 291.92 | 291.92 | 291.92 | 291.92 | - |
| 19 sept 2023 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - |
| 18 sept 2023 | 292.33 | 292.33 | 292.33 | 292.33 | 292.33 | - |
| 15 sept 2023 | 294.17 | 294.17 | 294.17 | 294.17 | 294.17 | - |
| 14 sept 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 13 sept 2023 | 294.25 | 294.25 | 294.25 | 292.85 | 292.85 | 340 |
| 12 sept 2023 | 294.13 | 294.13 | 294.13 | 294.13 | 294.13 | - |
| 11 sept 2023 | 295.55 | 295.55 | 295.55 | 295.55 | 295.55 | - |
| 08 sept 2023 | 303.20 | 303.20 | 297.10 | 297.98 | 297.98 | 59 |
| 07 sept 2023 | 299.58 | 299.58 | 299.58 | 299.58 | 299.58 | - |
| 06 sept 2023 | 304.17 | 304.17 | 304.17 | 304.17 | 304.17 | - |
| 05 sept 2023 | 306.17 | 306.17 | 306.17 | 306.17 | 306.17 | - |
| 04 sept 2023 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | - |
| 01 sept 2023 | 302.20 | 302.20 | 302.20 | 310.38 | 310.38 | 16 |
| 31 ago 2023 | 310.10 | 310.10 | 310.10 | 308.83 | 308.83 | 148 |
| 30 ago 2023 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
| 29 ago 2023 | 312.77 | 312.77 | 312.77 | 312.77 | 312.77 | - |
| 25 ago 2023 | 303.60 | 303.60 | 303.25 | 304.98 | 304.98 | 10,262 |
| 24 ago 2023 | 303.88 | 303.88 | 303.88 | 303.88 | 303.88 | - |
| 23 ago 2023 | 308.23 | 308.23 | 308.23 | 308.23 | 308.23 | - |
| 22 ago 2023 | 305.52 | 305.52 | 305.52 | 305.52 | 305.52 | - |
| 21 ago 2023 | 306.67 | 306.67 | 306.67 | 306.67 | 306.67 | - |
| 18 ago 2023 | 307.63 | 307.63 | 307.63 | 307.63 | 307.63 | - |
| 17 ago 2023 | 308.73 | 308.73 | 308.73 | 308.73 | 308.73 | - |
| 16 ago 2023 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | - |
| 15 ago 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 14 ago 2023 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 11 ago 2023 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 10 ago 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 09 ago 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
| 08 ago 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 07 ago 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
| 04 ago 2023 | 318.85 | 318.85 | 318.85 | 318.85 | 318.85 | - |
| 03 ago 2023 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | - |
| 02 ago 2023 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | - |
| 01 ago 2023 | 317.42 | 317.42 | 317.42 | 317.42 | 317.42 | - |
| 31 jul 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 28 jul 2023 | 317.02 | 317.02 | 317.02 | 317.02 | 317.02 | - |
| 27 jul 2023 | 316.85 | 316.85 | 316.85 | 315.60 | 315.60 | 3 |
| 26 jul 2023 | 312.45 | 312.45 | 312.45 | 312.45 | 312.45 | - |
| 25 jul 2023 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 24 jul 2023 | 313.27 | 313.27 | 313.27 | 313.27 | 313.27 | - |
| 21 jul 2023 | 311.48 | 311.48 | 311.48 | 311.48 | 311.48 | - |
| *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.