Schroder British Opportunities Ord (SBO.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:55AM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 27 jun 2024 | 76.00 | 77.56 | 77.56 | 76.00 | 76.00 | 5,000 |
| 26 jun 2024 | 76.00 | 78.00 | 77.56 | 76.00 | 76.00 | 32,681 |
| 25 jun 2024 | 76.00 | 75.30 | 75.30 | 76.00 | 76.00 | 5,576 |
| 24 jun 2024 | 75.50 | 78.00 | 74.92 | 76.00 | 76.00 | 59,921 |
| 21 jun 2024 | 75.50 | 77.96 | 74.75 | 76.00 | 76.00 | 553,027 |
| 20 jun 2024 | 75.50 | 75.10 | 74.75 | 76.00 | 76.00 | 332,897 |
| 19 jun 2024 | 75.50 | 75.83 | 75.50 | 76.00 | 76.00 | 55,602 |
| 18 jun 2024 | 75.50 | 78.00 | 75.80 | 75.50 | 75.50 | 19,525 |
| 17 jun 2024 | 75.50 | 78.00 | 75.50 | 75.50 | 75.50 | 10,464 |
| 14 jun 2024 | 75.50 | 77.95 | 75.20 | 75.50 | 75.50 | 34,143 |
| 13 jun 2024 | 75.50 | 78.00 | 75.10 | 75.50 | 75.50 | 67,103 |
| 12 jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 11 jun 2024 | 74.50 | 77.00 | 75.00 | 75.50 | 75.50 | 109,386 |
| 10 jun 2024 | 74.25 | 76.99 | 73.00 | 75.00 | 75.00 | 12,187 |
| 07 jun 2024 | 73.50 | 77.00 | 74.24 | 74.75 | 74.75 | 51,153 |
| 06 jun 2024 | 73.75 | 74.00 | 73.75 | 73.75 | 73.75 | 33,504 |
| 05 jun 2024 | 73.75 | 74.00 | 74.00 | 73.75 | 73.75 | 4,500 |
| 04 jun 2024 | 72.50 | 75.50 | 73.86 | 73.75 | 73.75 | 16,942 |
| 03 jun 2024 | 72.50 | 75.00 | 73.10 | 73.00 | 73.00 | 12,775 |
| 31 may 2024 | 72.50 | 74.99 | 71.50 | 73.00 | 73.00 | 34,762 |
| 30 may 2024 | 72.50 | 74.60 | 72.85 | 73.00 | 73.00 | 26,916 |
| 29 may 2024 | 72.50 | 75.00 | 72.70 | 73.00 | 73.00 | 17,497 |
| 28 may 2024 | 72.50 | 75.00 | 72.63 | 73.00 | 73.00 | 6,895 |
| 24 may 2024 | 72.50 | 75.00 | 72.51 | 73.00 | 73.00 | 31,099 |
| 23 may 2024 | 72.50 | 75.00 | 72.41 | 73.00 | 73.00 | 40,618 |
| 22 may 2024 | 72.50 | 75.00 | 72.26 | 73.00 | 73.00 | 22,212 |
| 21 may 2024 | 72.50 | 80.00 | 72.26 | 73.00 | 73.00 | 93,583 |
| 20 may 2024 | 72.50 | 72.26 | 72.26 | 73.00 | 73.00 | 21,365 |
| 17 may 2024 | 72.25 | 75.00 | 71.00 | 73.00 | 73.00 | 50,213 |
| 16 may 2024 | 70.00 | 73.00 | 68.00 | 72.75 | 72.75 | 34,901 |
| 15 may 2024 | 70.00 | 72.20 | 70.75 | 71.00 | 71.00 | 27,681 |
| 14 may 2024 | 70.00 | 71.15 | 70.60 | 71.00 | 71.00 | 39,240 |
| 13 may 2024 | 70.00 | 71.15 | 70.60 | 71.00 | 71.00 | 15,158 |
| 10 may 2024 | 70.00 | 71.00 | 70.60 | 71.00 | 71.00 | 5,612 |
| 09 may 2024 | 70.00 | 70.60 | 70.60 | 71.00 | 71.00 | 25,000 |
| 08 may 2024 | 70.50 | 72.00 | 69.10 | 70.75 | 70.75 | 20,828 |
| 07 may 2024 | 70.00 | 71.00 | 69.03 | 70.50 | 70.50 | 271,069 |
| 03 may 2024 | 70.75 | 71.15 | 69.50 | 71.00 | 71.00 | 22,951 |
| 02 may 2024 | 70.75 | 71.50 | 69.00 | 70.50 | 70.50 | 38,857 |
| 01 may 2024 | 71.00 | 72.00 | 70.00 | 70.75 | 70.75 | 13,371 |
| 30 abr 2024 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | 30,826 |
| 29 abr 2024 | 73.00 | 74.00 | 69.96 | 72.00 | 72.00 | 37,143 |
| 26 abr 2024 | 74.50 | 76.00 | 72.00 | 73.00 | 73.00 | 13,343 |
| 25 abr 2024 | 75.00 | 75.00 | 70.25 | 74.00 | 74.00 | 61,953 |
| 24 abr 2024 | 76.50 | 79.00 | 73.00 | 75.00 | 75.00 | 42,486 |
| 23 abr 2024 | 76.50 | 76.00 | 73.00 | 76.50 | 76.50 | 47,146 |
| 22 abr 2024 | 77.50 | 79.00 | 74.00 | 76.50 | 76.50 | 25,878 |
| 19 abr 2024 | 77.50 | 75.82 | 75.00 | 77.50 | 77.50 | 2,011 |
| 18 abr 2024 | 77.50 | 78.50 | 75.00 | 77.50 | 77.50 | 6,806 |
| 17 abr 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 2,706 |
| 16 abr 2024 | 77.50 | 77.50 | 75.00 | 77.50 | 77.50 | 70,241 |
| 15 abr 2024 | 78.00 | 80.00 | 75.00 | 77.50 | 77.50 | 49,936 |
| 12 abr 2024 | 78.00 | 78.50 | 76.00 | 78.50 | 78.50 | 22,553 |
| 11 abr 2024 | 78.00 | 78.00 | 77.01 | 78.00 | 78.00 | 67,422 |
| 10 abr 2024 | 78.50 | 80.00 | 76.00 | 78.50 | 78.50 | 36,455 |
| 09 abr 2024 | 78.50 | 78.15 | 76.00 | 78.00 | 78.00 | 16,932 |
| 08 abr 2024 | 78.50 | 79.50 | 77.00 | 78.00 | 78.00 | 55,921 |
| 05 abr 2024 | 78.50 | 79.00 | 77.00 | 79.00 | 79.00 | 32,052 |
| 04 abr 2024 | 78.50 | 81.00 | 77.00 | 79.50 | 79.50 | 60,771 |
| 03 abr 2024 | 78.50 | 79.10 | 78.00 | 79.50 | 79.50 | 15,405 |
| 02 abr 2024 | 78.50 | 80.00 | 78.00 | 80.00 | 80.00 | 8,942 |
| 28 mar 2024 | 78.50 | 79.90 | 78.00 | 79.50 | 79.50 | 60,417 |
| 27 mar 2024 | 78.50 | 80.00 | 78.00 | 79.50 | 79.50 | 72,172 |
| 26 mar 2024 | 78.50 | 80.10 | 78.01 | 79.50 | 79.50 | 20,183 |
| 25 mar 2024 | 78.50 | 80.83 | 78.01 | 79.50 | 79.50 | 14,006 |
| 22 mar 2024 | 78.50 | 80.25 | 78.00 | 79.50 | 79.50 | 11,600 |
| 21 mar 2024 | 78.50 | 80.25 | 78.00 | 79.50 | 79.50 | 75,494 |
| 20 mar 2024 | 78.50 | 81.00 | 78.00 | 79.50 | 79.50 | 5,494 |
| 19 mar 2024 | 78.50 | 80.25 | 78.39 | 79.50 | 79.50 | 19,106 |
| 18 mar 2024 | 78.50 | 80.83 | 78.39 | 79.50 | 79.50 | 2,333 |
| 15 mar 2024 | 78.50 | 80.85 | 78.00 | 79.50 | 79.50 | 73,402 |
| 14 mar 2024 | 78.50 | 80.90 | 78.68 | 79.50 | 79.50 | 8,588 |
| 13 mar 2024 | 78.50 | 78.68 | 78.68 | 79.50 | 79.50 | 141 |
| 12 mar 2024 | 78.50 | 80.90 | 78.00 | 79.50 | 79.50 | 36 |
| 11 mar 2024 | 78.50 | 80.90 | 80.90 | 79.50 | 79.50 | 725 |
| 08 mar 2024 | 78.50 | 80.90 | 78.63 | 79.50 | 79.50 | 16,836 |
| 07 mar 2024 | 78.50 | 78.75 | 78.63 | 79.50 | 79.50 | 16,671 |
| 06 mar 2024 | 78.50 | 80.97 | 78.75 | 79.50 | 79.50 | 63,006 |
| 05 mar 2024 | 78.50 | 79.10 | 78.63 | 79.50 | 79.50 | 39,025 |
| 04 mar 2024 | 78.50 | 79.10 | 79.10 | 78.50 | 78.50 | 23,987 |
| 01 mar 2024 | 78.50 | 80.90 | 79.00 | 78.50 | 78.50 | 15,433 |
| 29 feb 2024 | 78.50 | 80.90 | 80.38 | 78.50 | 78.50 | 4,151 |
| 28 feb 2024 | 78.50 | 79.10 | 77.75 | 78.50 | 78.50 | 37,000 |
| 27 feb 2024 | 78.50 | 81.00 | 80.90 | 78.50 | 78.50 | 5,880 |
| 26 feb 2024 | 78.75 | 80.90 | 78.50 | 78.50 | 78.50 | 42,298 |
| 23 feb 2024 | 78.75 | 81.00 | 80.00 | 79.00 | 79.00 | 41,580 |
| 22 feb 2024 | 78.75 | 80.94 | 78.40 | 79.00 | 79.00 | 77,889 |
| 21 feb 2024 | 78.75 | 81.00 | 78.16 | 79.00 | 79.00 | 8,247 |
| 20 feb 2024 | 78.75 | 81.00 | 78.16 | 79.00 | 79.00 | 12,000 |
| 19 feb 2024 | 78.75 | 78.16 | 78.16 | 79.00 | 79.00 | 7,834 |
| 16 feb 2024 | 78.75 | 78.16 | 78.16 | 79.00 | 79.00 | 13,044 |
| 15 feb 2024 | 78.75 | 80.94 | 78.08 | 79.00 | 79.00 | 13,534 |
| 14 feb 2024 | 78.75 | 80.94 | 78.04 | 79.00 | 79.00 | 5,617 |
| 13 feb 2024 | 78.75 | 78.00 | 78.00 | 79.00 | 79.00 | 2,451 |
| 12 feb 2024 | 78.75 | 80.94 | 78.00 | 79.00 | 79.00 | 25,733 |
| 09 feb 2024 | 77.75 | 80.96 | 77.00 | 79.00 | 79.00 | 113,943 |
| 08 feb 2024 | 78.00 | 80.44 | 77.70 | 78.75 | 78.75 | 8,050 |
| 07 feb 2024 | 78.25 | 80.46 | 77.70 | 78.75 | 78.75 | 34,020 |
| 06 feb 2024 | 78.25 | 80.46 | 76.80 | 78.75 | 78.75 | 56,422 |
| *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.