Schroders PLC (PYXB.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:32PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 4.4100 | 4.4660 | 4.4100 | 4.4220 | 4.4220 | 200 |
| 03 jul 2024 | 4.3300 | 4.4060 | 4.3300 | 4.4060 | 4.4060 | - |
| 02 jul 2024 | 4.2620 | 4.3120 | 4.2240 | 4.3000 | 4.3000 | - |
| 01 jul 2024 | 4.3600 | 4.3600 | 4.2900 | 4.2900 | 4.2900 | - |
| 28 jun 2024 | 4.3420 | 4.3560 | 4.3140 | 4.3140 | 4.3140 | - |
| 27 jun 2024 | 4.3480 | 4.3480 | 4.3360 | 4.3360 | 4.3360 | - |
| 26 jun 2024 | 4.4160 | 4.4160 | 4.3500 | 4.3540 | 4.3540 | - |
| 25 jun 2024 | 4.4540 | 4.4540 | 4.3860 | 4.3860 | 4.3860 | - |
| 24 jun 2024 | 4.4560 | 4.4760 | 4.3920 | 4.4600 | 4.4600 | - |
| 21 jun 2024 | 4.4580 | 4.4580 | 4.4360 | 4.4520 | 4.4520 | - |
| 20 jun 2024 | 4.4080 | 4.4880 | 4.4080 | 4.4880 | 4.4880 | - |
| 19 jun 2024 | 4.4800 | 4.4800 | 4.4040 | 4.4040 | 4.4040 | - |
| 18 jun 2024 | 4.4120 | 4.4580 | 4.4040 | 4.4580 | 4.4580 | - |
| 17 jun 2024 | 4.3860 | 4.4080 | 4.3520 | 4.3940 | 4.3940 | - |
| 14 jun 2024 | 4.4560 | 4.4560 | 4.3620 | 4.3720 | 4.3720 | - |
| 13 jun 2024 | 4.5460 | 4.5460 | 4.4260 | 4.4320 | 4.4320 | - |
| 12 jun 2024 | 4.4240 | 4.5660 | 4.4240 | 4.5620 | 4.5620 | - |
| 11 jun 2024 | 4.4940 | 4.4940 | 4.4000 | 4.4080 | 4.4080 | - |
| 10 jun 2024 | 4.5440 | 4.5440 | 4.4580 | 4.4980 | 4.4980 | - |
| 07 jun 2024 | 4.5580 | 4.6060 | 4.5480 | 4.5540 | 4.5540 | - |
| 06 jun 2024 | 4.6160 | 4.6160 | 4.5480 | 4.5680 | 4.5680 | - |
| 05 jun 2024 | 4.6160 | 4.6320 | 4.5840 | 4.5980 | 4.5980 | - |
| 04 jun 2024 | 4.6380 | 4.6380 | 4.5740 | 4.5960 | 4.5960 | - |
| 03 jun 2024 | 4.5880 | 4.6420 | 4.5880 | 4.6280 | 4.6280 | - |
| 31 may 2024 | 4.5860 | 4.5860 | 4.5620 | 4.5820 | 4.5820 | - |
| 30 may 2024 | 4.5300 | 4.5780 | 4.5300 | 4.5760 | 4.5760 | - |
| 29 may 2024 | 4.5800 | 4.5980 | 4.5380 | 4.5380 | 4.5380 | - |
| 28 may 2024 | 4.6440 | 4.6440 | 4.5940 | 4.5940 | 4.5940 | - |
| 27 may 2024 | 4.6080 | 4.6460 | 4.6080 | 4.6460 | 4.6460 | - |
| 24 may 2024 | 4.5440 | 4.6260 | 4.5320 | 4.6160 | 4.6160 | - |
| 23 may 2024 | 4.4780 | 4.5800 | 4.4780 | 4.5800 | 4.5800 | - |
| 22 may 2024 | 4.4600 | 4.4840 | 4.4320 | 4.4600 | 4.4600 | - |
| 21 may 2024 | 4.3080 | 4.4520 | 4.3080 | 4.4520 | 4.4520 | - |
| 20 may 2024 | 4.3280 | 4.3280 | 4.3080 | 4.3080 | 4.3080 | - |
| 17 may 2024 | 4.3360 | 4.3360 | 4.2980 | 4.3220 | 4.3220 | - |
| 16 may 2024 | 4.3520 | 4.3540 | 4.3200 | 4.3460 | 4.3460 | - |
| 15 may 2024 | 4.3000 | 4.3440 | 4.3000 | 4.3440 | 4.3440 | - |
| 14 may 2024 | 4.2900 | 4.3380 | 4.2800 | 4.2880 | 4.2880 | - |
| 13 may 2024 | 4.3300 | 4.3300 | 4.2880 | 4.2880 | 4.2880 | - |
| 10 may 2024 | 4.2540 | 4.3240 | 4.2540 | 4.3240 | 4.3240 | - |
| 09 may 2024 | 4.1940 | 4.2420 | 4.1940 | 4.2420 | 4.2420 | - |
| 08 may 2024 | 4.1760 | 4.2000 | 4.1760 | 4.1980 | 4.1980 | - |
| 07 may 2024 | 4.2240 | 4.2240 | 4.1560 | 4.1860 | 4.1860 | - |
| 06 may 2024 | 4.1320 | 4.2160 | 4.1320 | 4.2040 | 4.2040 | - |
| 03 may 2024 | 4.0860 | 4.1320 | 4.0840 | 4.1280 | 4.1280 | - |
| 02 may 2024 | 3.9680 | 4.0800 | 3.9680 | 4.0680 | 4.0680 | - |
| 30 abr 2024 | 4.1780 | 4.1940 | 4.1080 | 4.1080 | 4.1080 | - |
| 29 abr 2024 | 4.1320 | 4.1740 | 4.1220 | 4.1740 | 4.1740 | - |
| 26 abr 2024 | 4.0360 | 4.1320 | 4.0360 | 4.1060 | 4.1060 | - |
| 25 abr 2024 | 4.2380 | 4.2380 | 4.0320 | 4.0320 | 4.0320 | - |
| 24 abr 2024 | 4.3580 | 4.3580 | 4.2520 | 4.2520 | 4.2520 | - |
| 23 abr 2024 | 4.3180 | 4.3560 | 4.3160 | 4.3240 | 4.3240 | - |
| 22 abr 2024 | 4.2840 | 4.3100 | 4.2800 | 4.3000 | 4.3000 | - |
| 19 abr 2024 | 4.2280 | 4.2580 | 4.2260 | 4.2580 | 4.2580 | - |
| 18 abr 2024 | 4.2820 | 4.3140 | 4.2740 | 4.2740 | 4.2740 | - |
| 17 abr 2024 | 4.2780 | 4.3060 | 4.2620 | 4.2860 | 4.2860 | - |
| 16 abr 2024 | 4.3200 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | - |
| 15 abr 2024 | 4.3700 | 4.3920 | 4.3560 | 4.3560 | 4.3560 | - |
| 12 abr 2024 | 4.4360 | 4.4360 | 4.3480 | 4.3480 | 4.3480 | - |
| 11 abr 2024 | 4.3460 | 4.4260 | 4.3460 | 4.4040 | 4.4040 | - |
| 10 abr 2024 | 4.3600 | 4.4020 | 4.3480 | 4.3480 | 4.3480 | - |
| 09 abr 2024 | 4.3480 | 4.3700 | 4.3280 | 4.3340 | 4.3340 | - |
| 08 abr 2024 | 4.2820 | 4.3660 | 4.2820 | 4.3500 | 4.3500 | - |
| 05 abr 2024 | 4.3220 | 4.3220 | 4.2540 | 4.2880 | 4.2880 | - |
| 04 abr 2024 | 4.3560 | 4.4260 | 4.3560 | 4.3740 | 4.3740 | - |
| 03 abr 2024 | 4.3220 | 4.3680 | 4.2980 | 4.3680 | 4.3680 | - |
| 02 abr 2024 | 4.3840 | 4.4340 | 4.3260 | 4.3260 | 4.3260 | - |
| 28 mar 2024 | 4.3450 | 4.3810 | 4.3450 | 4.3810 | 4.3810 | - |
| 27 mar 2024 | 4.3650 | 4.3650 | 4.3360 | 4.3360 | 4.3360 | - |
| 26 mar 2024 | 4.3870 | 4.3870 | 4.3400 | 4.3700 | 4.3700 | - |
| 25 mar 2024 | 4.4050 | 4.4050 | 4.3490 | 4.3820 | 4.3820 | - |
| 22 mar 2024 | 4.3780 | 4.4100 | 4.3780 | 4.3980 | 4.3980 | - |
| 21 mar 2024 | 4.2940 | 4.3960 | 4.2940 | 4.3960 | 4.3960 | - |
| 21 mar 2024 | 0.15 Dividendo | |||||
| 20 mar 2024 | 4.4200 | 4.4400 | 4.4190 | 4.4310 | 4.2810 | - |
| 19 mar 2024 | 4.4720 | 4.4720 | 4.4180 | 4.4470 | 4.2965 | - |
| 18 mar 2024 | 4.5290 | 4.5290 | 4.4470 | 4.4700 | 4.3187 | - |
| 15 mar 2024 | 4.5250 | 4.5710 | 4.5080 | 4.5710 | 4.4163 | - |
| 14 mar 2024 | 4.5620 | 4.5680 | 4.5230 | 4.5250 | 4.3718 | - |
| 13 mar 2024 | 4.6010 | 4.6010 | 4.5630 | 4.5630 | 4.4085 | - |
| 12 mar 2024 | 4.5720 | 4.5990 | 4.5540 | 4.5900 | 4.4346 | - |
| 11 mar 2024 | 4.5490 | 4.5660 | 4.5250 | 4.5500 | 4.3960 | - |
| 08 mar 2024 | 4.6070 | 4.6070 | 4.5490 | 4.5620 | 4.4076 | - |
| 07 mar 2024 | 4.5800 | 4.5970 | 4.5440 | 4.5970 | 4.4414 | - |
| 06 mar 2024 | 4.5210 | 4.5890 | 4.5210 | 4.5890 | 4.4337 | - |
| 05 mar 2024 | 4.4670 | 4.5330 | 4.4670 | 4.5330 | 4.3795 | - |
| 04 mar 2024 | 4.6110 | 4.6110 | 4.4700 | 4.4830 | 4.3312 | - |
| 01 mar 2024 | 4.6020 | 4.6050 | 4.5600 | 4.5980 | 4.4423 | - |
| 29 feb 2024 | 4.4590 | 4.5830 | 4.4590 | 4.5830 | 4.4279 | - |
| 28 feb 2024 | 4.5340 | 4.5340 | 4.4550 | 4.4710 | 4.3196 | - |
| 27 feb 2024 | 4.5200 | 4.5430 | 4.5180 | 4.5320 | 4.3786 | - |
| 26 feb 2024 | 4.6280 | 4.6280 | 4.5230 | 4.5230 | 4.3699 | - |
| 23 feb 2024 | 4.6980 | 4.6980 | 4.6420 | 4.6420 | 4.4849 | - |
| 22 feb 2024 | 4.7260 | 4.7260 | 4.6800 | 4.6850 | 4.5264 | - |
| 21 feb 2024 | 4.6410 | 4.6990 | 4.6410 | 4.6830 | 4.5245 | - |
| 20 feb 2024 | 4.6930 | 4.6930 | 4.6180 | 4.6330 | 4.4762 | - |
| 19 feb 2024 | 4.7670 | 4.7670 | 4.7070 | 4.7070 | 4.5477 | - |
| 16 feb 2024 | 4.7330 | 4.7760 | 4.7330 | 4.7760 | 4.6143 | - |
| 15 feb 2024 | 4.6620 | 4.7230 | 4.6620 | 4.7230 | 4.5631 | - |
| 14 feb 2024 | 4.5970 | 4.6610 | 4.5970 | 4.6400 | 4.4829 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.