U.S. markets open in 3 hours 52 minutes

Rize Pet Care UCITS ETF (PAWZ.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
290.05+1.50 (+0.52%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 2023290.16290.16290.05290.05290.052,686
07 dic 2023288.55288.55288.55288.55288.55-
06 dic 2023290.33290.33290.33290.33290.33-
05 dic 2023286.52286.52286.52286.52286.52-
04 dic 2023286.27286.27286.27286.27286.27-
01 dic 2023277.33277.33277.33277.33277.33-
30 nov 2023271.50271.50271.50271.50271.50-
29 nov 2023274.15274.15274.15274.38274.387
28 nov 2023276.63276.63276.63276.63276.63-
27 nov 2023279.67279.67279.67279.67279.67-
24 nov 2023281.77281.77281.77281.77281.77-
23 nov 2023282.90282.90282.90282.90282.90-
22 nov 2023285.17285.17285.17285.17285.17-
21 nov 2023281.33281.33281.33281.33281.33-
20 nov 2023281.55281.55281.55283.25283.251
17 nov 2023281.50281.50281.50281.50281.50-
16 nov 2023350.00350.00350.00350.00350.00-
15 nov 2023281.80281.80281.55284.98284.986
14 nov 2023281.52281.52281.52281.52281.52-
13 nov 2023271.67271.67271.67271.67271.67-
10 nov 2023271.27271.27271.27271.27271.27-
09 nov 2023271.83271.83271.83271.83271.83-
08 nov 2023274.00274.00274.00272.90272.90197
07 nov 2023274.25274.25274.25274.25274.25-
06 nov 2023270.05270.05270.05270.05270.05-
03 nov 2023270.70270.70270.70270.70270.70-
02 nov 2023262.60262.60262.60262.60262.60-
01 nov 2023255.93255.93255.93255.93255.93-
31 oct 2023260.10260.10260.10259.95259.95155
30 oct 2023257.65257.65257.65257.65257.65-
27 oct 2023257.20257.20257.20257.20257.20-
26 oct 2023258.88258.88258.88258.88258.88-
25 oct 2023258.85258.85258.85258.85258.85-
24 oct 2023262.27262.27262.27262.27262.27-
23 oct 2023261.08261.08261.08261.08261.08-
20 oct 2023261.58261.58261.58261.58261.58-
19 oct 2023267.65267.65267.65269.67269.679,844
18 oct 2023269.67269.67269.67269.67269.67-
17 oct 2023272.30272.30272.30272.30272.30-
16 oct 2023268.48268.48268.48268.48268.48-
13 oct 2023265.60265.60265.60265.60265.60-
12 oct 2023267.13267.13267.13267.13267.13-
11 oct 2023269.13269.13269.13269.13269.13-
10 oct 2023273.40273.40273.40273.40273.40-
09 oct 20232.682.682.682.682.68-
06 oct 20232.672.672.672.672.67-
05 oct 20232.702.702.702.702.70-
04 oct 20232.752.752.752.752.75-
03 oct 20232.772.772.772.772.77-
02 oct 20232.842.842.842.842.84-
29 sept 2023285.63285.63285.63285.63285.63-
28 sept 2023282.70282.70282.70281.85281.851
27 sept 2023283.98283.98283.98283.98283.98-
26 sept 2023283.90283.90283.90283.90283.90-
25 sept 2023282.67282.67282.67282.67282.67-
22 sept 2023284.35284.75284.30283.48283.48214
21 sept 2023285.75285.75285.75285.75285.75-
20 sept 2023291.92291.92291.92291.92291.92-
19 sept 2023289.80289.80289.80289.80289.80-
18 sept 2023292.33292.33292.33292.33292.33-
15 sept 2023294.17294.17294.17294.17294.17-
14 sept 2023295.00295.00295.00295.00295.00-
13 sept 2023294.25294.25294.25292.85292.85340
12 sept 2023294.13294.13294.13294.13294.13-
11 sept 2023295.55295.55295.55295.55295.55-
08 sept 2023303.20303.20297.10297.98297.9859
07 sept 2023299.58299.58299.58299.58299.58-
06 sept 2023304.17304.17304.17304.17304.17-
05 sept 2023306.17306.17306.17306.17306.17-
04 sept 2023307.80307.80307.80307.80307.80-
01 sept 2023302.20302.20302.20310.38310.3816
31 ago 2023310.10310.10310.10308.83308.83148
30 ago 2023310.50310.50310.50310.50310.50-
29 ago 2023312.77312.77312.77312.77312.77-
25 ago 2023303.60303.60303.25304.98304.9810,262
24 ago 2023303.88303.88303.88303.88303.88-
23 ago 2023308.23308.23308.23308.23308.23-
22 ago 2023305.52305.52305.52305.52305.52-
21 ago 2023306.67306.67306.67306.67306.67-
18 ago 2023307.63307.63307.63307.63307.63-
17 ago 2023308.73308.73308.73308.73308.73-
16 ago 2023312.40312.40312.40312.40312.40-
15 ago 20233.143.143.143.143.14-
14 ago 20233.163.163.163.163.16-
11 ago 20233.163.163.163.163.16-
10 ago 20233.203.203.203.203.20-
09 ago 20233.193.193.193.193.19-
08 ago 20233.183.183.183.183.18-
07 ago 20233.193.193.193.193.19-
04 ago 2023318.85318.85318.85318.85318.85-
03 ago 2023314.60314.60314.60314.60314.60-
02 ago 2023314.05314.05314.05314.05314.05-
01 ago 2023317.42317.42317.42317.42317.42-
31 jul 2023319.00319.00319.00319.00319.00-
28 jul 2023317.02317.02317.02317.02317.02-
27 jul 2023316.85316.85316.85315.60315.603
26 jul 2023312.45312.45312.45312.45312.45-
25 jul 2023313.00313.00313.00313.00313.00-
24 jul 2023313.27313.27313.27313.27313.27-
21 jul 2023311.48311.48311.48311.48311.48-
*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...