U.S. markets open in 5 hours 29 minutes
F S&P 500
5,533.25 -10.25 (-0.18%) F Dow Jones
39,488.00 -52.00 (-0.13%) F Nasdaq
19,954.50 -58.00 (-0.29%) E-mini Russell 2000 Index Futur
2,039.70 -0.80 (-0.04%) Petróleo
81.12 +0.22 (+0.27%) Oro
2,311.40 -1.80 (-0.08%)
abrdn plc (SLFPY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:32PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 25 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 24 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 21 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 100 |
| 20 jun 2024 | 7.43 | 7.45 | 7.42 | 7.42 | 7.42 | 1,500 |
| 18 jun 2024 | 7.48 | 7.52 | 7.48 | 7.52 | 7.52 | 500 |
| 17 jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 300 |
| 14 jun 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 600 |
| 13 jun 2024 | 7.45 | 7.55 | 7.45 | 7.51 | 7.51 | 1,400 |
| 12 jun 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 11 jun 2024 | 7.64 | 7.65 | 7.64 | 7.65 | 7.65 | 400 |
| 10 jun 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 700 |
| 07 jun 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 06 jun 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 05 jun 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 04 jun 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 03 jun 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 31 may 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 36,500 |
| 30 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 29 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 28 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 24 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| 23 may 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 200 |
| 22 may 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 21 may 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1,400 |
| 20 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 17 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 100 |
| 16 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 15 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 14 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5,000 |
| 13 may 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 10 may 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 09 may 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 08 may 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 100 |
| 07 may 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 06 may 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 03 may 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2,700 |
| 02 may 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 400 |
| 01 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 30 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 29 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 26 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
| 25 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 24 abr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 200 |
| 23 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2,000 |
| 22 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 800 |
| 19 abr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 18 abr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 300 |
| 17 abr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 200 |
| 16 abr 2024 | 6.89 | 6.89 | 6.77 | 6.77 | 6.77 | 600 |
| 15 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 700 |
| 12 abr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 700 |
| 11 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 09 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| 08 abr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 05 abr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 300 |
| 04 abr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 03 abr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 200 |
| 02 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| 01 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| 28 mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 27 mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,600 |
| 26 mar 2024 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 1,100 |
| 25 mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 200 |
| 22 mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 21 mar 2024 | 7.41 | 7.41 | 7.27 | 7.27 | 7.27 | 1,400 |
| 20 mar 2024 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | 1,100 |
| 19 mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,600 |
| 18 mar 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 900 |
| 15 mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 200 |
| 14 mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 14 mar 2024 | 0.37 Dividendo | |||||
| 13 mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.30 | 700 |
| 12 mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.35 | 400 |
| 11 mar 2024 | 7.67 | 7.67 | 7.66 | 7.66 | 7.29 | 500 |
| 08 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| 07 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| 06 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| 05 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| 04 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | 100 |
| 01 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| 29 feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| 28 feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
| 27 feb 2024 | 7.74 | 7.90 | 7.74 | 7.90 | 7.52 | 200 |
| 26 feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
| 23 feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
| 22 feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
| 21 feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | 500 |
| 20 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.66 | - |
| 16 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.66 | 200 |
| 15 feb 2024 | 8.20 | 8.20 | 8.18 | 8.18 | 7.79 | 700 |
| 14 feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| 13 feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| 12 feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| 09 feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| 08 feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| 07 feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| 06 feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
| 05 feb 2024 | 8.26 | 8.50 | 8.16 | 8.16 | 7.77 | 2,800 |
| *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.