U.S. markets closed

Rize Pet Care UCITS ETF (PETZ.L)

LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.8688+0.0523 (+1.37%)
Al cierre: 08:00AM GMT
Periodo de tiempo:
27 nov 2021 - 27 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 nov 20223.86883.86883.86883.86883.8688-
24 nov 20223.88603.88603.88603.88603.8860-
23 nov 20223.85903.85903.85903.85903.8590-
22 nov 20223.78523.78523.78523.78523.7852-
21 nov 20223.78253.78253.78253.77053.770550
18 nov 20223.81653.81653.81653.81653.8165-
17 nov 20223.77353.77353.77353.77353.7735-
16 nov 20223.88633.88633.88633.88633.8863-
15 nov 20223.97853.97853.97853.97853.9785-
14 nov 20223.90723.90723.90723.90723.9072-
11 nov 20223.89753.89753.89753.89753.8975-
10 nov 20223.79173.79173.79173.79173.7917-
09 nov 20223.64203.64203.64203.64203.6420-
08 nov 20223.71953.71953.71953.71953.7195-
07 nov 20223.63853.63853.63853.63583.63586,000
04 nov 20223.57803.57803.57803.57803.5780-
03 nov 20223.59853.59853.59853.59853.5985-
02 nov 20223.67553.67553.67553.67553.6755-
01 nov 20223.71603.71603.71603.71603.7160-
31 oct 20223.69923.69923.69923.69923.6992-
28 oct 20223.66753.66753.66753.66753.6675-
27 oct 20223.68053.68053.68053.68053.6805-
26 oct 20223.73753.73753.73753.73753.7375-
25 oct 20223.64203.64203.64203.64203.6420-
24 oct 20223.53783.53783.53783.53783.5378-
21 oct 20223.42003.42003.42003.42003.4200-
20 oct 20223.47203.47203.47203.47203.4720-
19 oct 20223.49853.49853.49853.49853.4985-
18 oct 20223.58033.58033.58033.58033.5803-
17 oct 20223.57153.57153.57153.57153.5715-
14 oct 20223.51083.51083.51083.51083.5108-
13 oct 20223.51083.51083.51083.51083.5108-
12 oct 20223.47853.47853.47853.47853.4785-
11 oct 20223.51683.51683.51683.51683.5168-
10 oct 20223.49973.49973.49973.49973.4997-
07 oct 20223.56053.56053.56053.56053.5605-
06 oct 20223.65953.65953.65953.65953.6595-
05 oct 20223.62653.62653.62653.60503.605030
04 oct 20223.65323.65323.65323.65323.6532-
03 oct 20223.55203.55203.55203.55203.5520-
30 sept 20223.55003.55003.55003.55003.5500-
29 sept 20223.49433.49433.49433.49433.4943-
28 sept 20223.55053.55053.55053.55053.5505-
27 sept 20223.53683.53683.53683.53683.5368-
26 sept 20223.55303.55303.55303.55303.5530-
23 sept 20223.53003.53003.53003.53003.5300-
22 sept 20223.53953.53953.53953.53953.5395-
21 sept 20223.67003.67003.67003.69203.692050
20 sept 20223.67453.67453.67453.67453.6745-
16 sept 20223.69833.69833.69833.69833.6983-
15 sept 20223.77003.77003.77003.77003.7700-
14 sept 20223.79453.79453.79453.79453.7945-
13 sept 20223.95003.95003.86653.81573.815740
12 sept 20223.95303.95303.95303.95303.9530-
09 sept 20223.91803.91803.91803.90953.909550
08 sept 20223.83173.83173.83173.83173.8317-
07 sept 20223.75753.75753.75753.75753.7575-
06 sept 20223.74523.74523.74523.74523.7452-
05 sept 20223.78203.78203.78203.77133.7713100
02 sept 20223.84003.84003.84003.84753.84751
01 sept 20223.78203.78203.78203.78203.7820-
31 ago 20223.88533.88533.88533.88533.8853-
30 ago 20223.94003.94003.94003.94003.9400-
26 ago 20224.00704.00704.00704.00704.0070-
25 ago 20224.08074.08074.08074.08074.0807-
24 ago 20224.07654.07654.07654.07654.0765-
23 ago 20224.05574.05574.05574.05574.0557-
22 ago 20224.06454.06454.06454.06454.0645-
19 ago 20224.12584.12584.12584.12584.1258-
18 ago 20224.25954.25954.25954.21884.21881
17 ago 20224.24924.24924.24924.24924.2492-
16 ago 20224.28454.28454.28454.28454.2845-
15 ago 20224.28604.28604.28604.28604.2860-
12 ago 20224.27754.27754.27754.27754.2775-
11 ago 20224.32634.32634.32634.32634.3263-
10 ago 20224.20004.20004.20004.26404.264048
09 ago 20224.20204.20204.20204.17974.17972
08 ago 20224.32634.32634.32634.32634.3263-
05 ago 20224.12954.12954.12954.12954.1295-
04 ago 20224.15004.15004.15004.15004.1500-
03 ago 20224.12774.12774.12774.12774.1277-
02 ago 20224.13454.13454.13454.13454.1345-
01 ago 20224.15284.15284.15284.15284.1528-
29 jul 20224.09474.09474.09474.09474.0947-
28 jul 20224.08424.08424.08424.08424.0842-
27 jul 20224.05654.06004.05654.01424.0142100
26 jul 20224.00784.00784.00784.00784.0078-
25 jul 20224.12004.12004.10004.09254.092551
22 jul 20224.22204.22204.22204.16504.1650250
21 jul 20224.15154.15154.15154.15154.1515-
20 jul 20224.18554.18554.18554.18554.1855-
19 jul 20224.09034.09034.09034.09034.0903-
18 jul 20224.08484.08484.08484.08484.0848-
15 jul 20224.04584.04584.04584.04584.0458-
14 jul 20224.06004.06004.06003.99623.996250
13 jul 20224.06934.06934.06934.06934.0693-
12 jul 20224.09384.09384.09384.09384.0938-
11 jul 20224.11674.11674.11674.11674.1167-
08 jul 20224.21274.21274.21274.21274.2127-
07 jul 20224.15104.15104.15104.15104.1510-
*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...