U.S. markets closed

Rize Pet Care UCITS ETF (PETZ.L)

LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.5505-0.1240 (-3.37%)
Al cierre: 02:50PM BST
Periodo de tiempo:
29 sept 2021 - 29 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
06 jul 20224.11204.11204.11204.11204.1120-
05 jul 20224.05074.05074.05074.05074.0507-
04 jul 20224.06454.06454.06454.04004.0400250
01 jul 20224.01704.01704.01704.01704.0170-
30 jun 20224.00304.00304.00304.00304.0030-
29 jun 20224.01074.01074.01074.01074.0107-
28 jun 20224.05734.05734.05734.05734.0573-
27 jun 20224.13854.13854.13854.13854.1385-
24 jun 20224.10974.10974.10974.10974.1097-
23 jun 20224.00474.00474.00474.00474.0047-
22 jun 20223.91803.91803.91803.91803.9180-
21 jun 20223.91283.91283.91283.91283.9128-
20 jun 20223.84473.84473.84473.84473.8447-
17 jun 20223.82523.82523.82523.82523.8252-
16 jun 20223.77253.77253.77253.77253.7725-
15 jun 20223.84823.84823.84823.84823.8482-
14 jun 20223.79473.79473.79473.79473.7947-
13 jun 20223.83033.83033.83033.83033.8303-
10 jun 20223.97553.97553.97553.97553.9755-
09 jun 20224.13304.13304.13304.13304.1330-
08 jun 20224.22424.22424.22424.22424.2242-
07 jun 20224.18204.18204.18204.18204.1820-
06 jun 20224.18074.18074.18074.18074.1807-
01 jun 20224.13054.13054.13054.13054.1305-
31 may 20224.22304.22304.22304.22304.2230-
30 may 20224.29804.29804.29804.29804.2980-
27 may 20224.22954.22954.22954.22954.2295-
26 may 20224.15784.15784.15784.15784.1578-
25 may 20224.07324.07324.07324.07324.0732-
24 may 20223.96103.96103.96103.96103.9610-
23 may 20224.05384.05384.05384.05384.0538-
20 may 20224.02874.02874.02874.02874.0287-
19 may 20224.06934.06934.06934.06934.0693-
18 may 20224.21004.21004.21004.08174.081725
17 may 20224.20924.20924.20924.20924.2092-
16 may 20224.10354.10354.10354.10354.1035-
13 may 20224.12154.12154.12154.13124.1312811
12 may 20224.02024.02024.02024.02024.0202-
11 may 20224.04724.04724.04724.04724.0472-
10 may 20224.08454.10374.08453.97573.97571,456
09 may 20224.17604.17674.16554.07034.0703720
06 may 20224.27554.27554.27554.24834.24832,500
05 may 20224.29204.29204.29204.29204.2920-
*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...