Rize Pet Care UCITS ETF (PETZ.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00AM GMT
Periodo de tiempo:
28 nov 2022 - 28 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 nov 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 24 nov 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 23 nov 2023 | 3.5457 | 3.5457 | 3.5457 | 3.5457 | 3.5457 | - |
| 22 nov 2023 | 3.5545 | 3.5545 | 3.5545 | 3.5545 | 3.5545 | - |
| 21 nov 2023 | 3.5238 | 3.5238 | 3.5238 | 3.5238 | 3.5238 | - |
| 20 nov 2023 | 3.5392 | 3.5392 | 3.5392 | 3.5392 | 3.5392 | - |
| 17 nov 2023 | 3.5555 | 3.5555 | 3.5555 | 3.4968 | 3.4968 | 3 |
| 16 nov 2023 | 3.4802 | 3.4802 | 3.4802 | 3.4802 | 3.4802 | - |
| 15 nov 2023 | 3.5482 | 3.5482 | 3.5482 | 3.5482 | 3.5482 | - |
| 14 nov 2023 | 3.5127 | 3.5127 | 3.5127 | 3.5127 | 3.5127 | - |
| 13 nov 2023 | 3.3328 | 3.3328 | 3.3328 | 3.3328 | 3.3328 | - |
| 10 nov 2023 | 3.3117 | 3.3117 | 3.3117 | 3.3117 | 3.3117 | - |
| 09 nov 2023 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
| 08 nov 2023 | 3.3533 | 3.3533 | 3.3533 | 3.3533 | 3.3533 | - |
| 07 nov 2023 | 3.3718 | 3.3718 | 3.3718 | 3.3718 | 3.3718 | - |
| 06 nov 2023 | 3.3472 | 3.3472 | 3.3472 | 3.3472 | 3.3472 | - |
| 03 nov 2023 | 3.2990 | 3.2990 | 3.2990 | 3.3512 | 3.3512 | 16,173 |
| 02 nov 2023 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
| 01 nov 2023 | 3.0950 | 3.0950 | 3.0950 | 3.1033 | 3.1033 | 3,500 |
| 31 oct 2023 | 3.1680 | 3.1680 | 3.1680 | 3.1540 | 3.1540 | 50 |
| 30 oct 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1288 | 3.1288 | 1,152 |
| 27 oct 2023 | 3.1247 | 3.1247 | 3.1247 | 3.1247 | 3.1247 | - |
| 26 oct 2023 | 3.1342 | 3.1342 | 3.1342 | 3.1342 | 3.1342 | - |
| 25 oct 2023 | 3.1458 | 3.1458 | 3.1458 | 3.1458 | 3.1458 | - |
| 24 oct 2023 | 3.1895 | 3.1895 | 3.1895 | 3.1895 | 3.1895 | - |
| 23 oct 2023 | 3.1902 | 3.1902 | 3.1902 | 3.1902 | 3.1902 | - |
| 20 oct 2023 | 3.1793 | 3.1793 | 3.1793 | 3.1793 | 3.1793 | - |
| 19 oct 2023 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 2,600 |
| 18 oct 2023 | 3.2738 | 3.2738 | 3.2738 | 3.2738 | 3.2738 | - |
| 17 oct 2023 | 3.3207 | 3.3207 | 3.3207 | 3.3207 | 3.3207 | - |
| 16 oct 2023 | 3.1870 | 3.1870 | 3.1870 | 3.2733 | 3.2733 | 1,122 |
| 13 oct 2023 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | - |
| 12 oct 2023 | 3.2625 | 3.2625 | 3.2625 | 3.2625 | 3.2625 | - |
| 11 oct 2023 | 3.3093 | 3.3093 | 3.3093 | 3.3093 | 3.3093 | - |
| 10 oct 2023 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 09 oct 2023 | 3.2757 | 3.2757 | 3.2757 | 3.2757 | 3.2757 | - |
| 06 oct 2023 | 3.2733 | 3.2733 | 3.2733 | 3.2733 | 3.2733 | - |
| 05 oct 2023 | 3.2843 | 3.2843 | 3.2843 | 3.2843 | 3.2843 | - |
| 04 oct 2023 | 3.3342 | 3.3342 | 3.3342 | 3.3342 | 3.3342 | - |
| 03 oct 2023 | 3.4157 | 3.4157 | 3.4157 | 3.3415 | 3.3415 | 50 |
| 02 oct 2023 | 3.4465 | 3.4465 | 3.4465 | 3.4465 | 3.4465 | - |
| 29 sept 2023 | 3.4155 | 3.4155 | 3.4155 | 3.4838 | 3.4838 | 50 |
| 28 sept 2023 | 3.4395 | 3.4395 | 3.4395 | 3.4395 | 3.4395 | - |
| 27 sept 2023 | 3.4492 | 3.4492 | 3.4492 | 3.4492 | 3.4492 | - |
| 26 sept 2023 | 3.4543 | 3.4543 | 3.4543 | 3.4543 | 3.4543 | - |
| 25 sept 2023 | 3.4508 | 3.4508 | 3.4508 | 3.4508 | 3.4508 | - |
| 22 sept 2023 | 3.4835 | 3.4835 | 3.4835 | 3.4738 | 3.4738 | 883 |
| 21 sept 2023 | 3.5148 | 3.5148 | 3.5148 | 3.5148 | 3.5148 | - |
| 20 sept 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 19 sept 2023 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
| 18 sept 2023 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | - |
| 15 sept 2023 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 14 sept 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 13 sept 2023 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 752 |
| 12 sept 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 11 sept 2023 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 08 sept 2023 | 3.7290 | 3.7290 | 3.7290 | 3.7157 | 3.7157 | 224 |
| 07 sept 2023 | 3.7373 | 3.7373 | 3.7373 | 3.7373 | 3.7373 | - |
| 06 sept 2023 | 3.8015 | 3.8015 | 3.8015 | 3.8015 | 3.8015 | - |
| 05 sept 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 04 sept 2023 | 3.9475 | 3.9475 | 3.8995 | 3.8802 | 3.8802 | 2,240 |
| 01 sept 2023 | 3.9115 | 3.9115 | 3.9115 | 3.9115 | 3.9115 | - |
| 31 ago 2023 | 3.9142 | 3.9142 | 3.9142 | 3.9142 | 3.9142 | - |
| 30 ago 2023 | 3.9405 | 3.9405 | 3.9405 | 3.9555 | 3.9555 | 1,500 |
| 29 ago 2023 | 3.8445 | 3.8445 | 3.8445 | 3.9455 | 3.9455 | 646 |
| 25 ago 2023 | 3.8347 | 3.8347 | 3.8347 | 3.8347 | 3.8347 | - |
| 24 ago 2023 | 3.8403 | 3.8403 | 3.8403 | 3.8403 | 3.8403 | - |
| 23 ago 2023 | 3.9175 | 3.9175 | 3.9175 | 3.9175 | 3.9175 | - |
| 22 ago 2023 | 3.8905 | 3.8905 | 3.8905 | 3.8905 | 3.8905 | - |
| 21 ago 2023 | 3.8630 | 3.9155 | 3.8630 | 3.9035 | 3.9035 | 4,021 |
| 18 ago 2023 | 3.9177 | 3.9177 | 3.9177 | 3.9177 | 3.9177 | - |
| 17 ago 2023 | 3.9353 | 3.9353 | 3.9353 | 3.9353 | 3.9353 | - |
| 16 ago 2023 | 3.9843 | 3.9843 | 3.9843 | 3.9843 | 3.9843 | - |
| 15 ago 2023 | 3.9983 | 3.9983 | 3.9983 | 3.9983 | 3.9983 | - |
| 14 ago 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 11 ago 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | 1,100 |
| 10 ago 2023 | 4.0692 | 4.0692 | 4.0692 | 4.0665 | 4.0665 | 1,194 |
| 09 ago 2023 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| 08 ago 2023 | 4.0468 | 4.0468 | 4.0468 | 4.0468 | 4.0468 | - |
| 07 ago 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 04 ago 2023 | 4.0703 | 4.0703 | 4.0703 | 4.0703 | 4.0703 | - |
| 03 ago 2023 | 4.0008 | 4.0008 | 4.0008 | 4.0008 | 4.0008 | - |
| 02 ago 2023 | 3.9892 | 3.9892 | 3.9892 | 3.9892 | 3.9892 | - |
| 01 ago 2023 | 4.0455 | 4.0455 | 4.0455 | 4.0455 | 4.0455 | - |
| 31 jul 2023 | 4.1023 | 4.1023 | 4.1023 | 4.1023 | 4.1023 | - |
| 28 jul 2023 | 4.0767 | 4.0767 | 4.0767 | 4.0767 | 4.0767 | - |
| 27 jul 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 26 jul 2023 | 4.0110 | 4.0110 | 4.0110 | 4.0413 | 4.0413 | 500 |
| 25 jul 2023 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 24 jul 2023 | 4.0128 | 4.0128 | 4.0128 | 4.0128 | 4.0128 | - |
| 21 jul 2023 | 4.0037 | 4.0037 | 4.0037 | 4.0037 | 4.0037 | - |
| 20 jul 2023 | 3.9797 | 3.9797 | 3.9797 | 3.9797 | 3.9797 | - |
| 19 jul 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0410 | 4.0410 | 2,161 |
| 18 jul 2023 | 4.0072 | 4.0072 | 4.0072 | 4.0072 | 4.0072 | - |
| 17 jul 2023 | 3.9415 | 3.9920 | 3.9415 | 4.0017 | 4.0017 | 1,300 |
| 14 jul 2023 | 3.9535 | 4.0035 | 3.9535 | 4.0155 | 4.0155 | 859 |
| 13 jul 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 12 jul 2023 | 4.0235 | 4.0235 | 4.0235 | 3.9857 | 3.9857 | 2,649 |
| 11 jul 2023 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 10 jul 2023 | 3.9242 | 3.9242 | 3.9242 | 3.9242 | 3.9242 | - |
| *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.