U.S. markets open in 1 hour 18 minutes

Scottish Mortgage Ord (SMT.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
888.00+3.60 (+0.41%)
A partir del 11:57AM GMT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024886.60894.60881.00888.00888.001,172,731
27 mar 2024885.60885.60872.40884.40884.403,305,718
26 mar 2024877.60884.61870.21884.40884.403,152,378
25 mar 2024879.20882.60866.80875.80875.803,052,334
22 mar 2024862.80882.00861.80878.80878.802,621,824
21 mar 2024850.00877.80847.78865.00865.002,640,927
20 mar 2024832.00843.20828.96843.20843.202,734,680
19 mar 2024828.00832.07816.00830.00830.007,989,220
18 mar 2024827.20833.80820.45833.00833.003,280,442
15 mar 2024795.00824.20790.00824.20824.208,000,290
14 mar 2024792.20792.80780.00781.00781.002,124,751
13 mar 2024789.40796.41787.23792.20792.201,989,488
12 mar 2024797.40797.40783.26790.20790.202,455,842
11 mar 2024784.80788.20776.62784.00784.003,017,791
08 mar 2024791.00796.60785.80786.80786.803,122,643
07 mar 2024794.80799.00783.50791.20791.202,278,918
06 mar 2024786.60799.80785.66793.40793.404,098,195
05 mar 2024798.60802.60784.20784.20784.202,508,786
04 mar 2024810.00810.00799.60802.00802.002,831,351
01 mar 2024800.00811.25798.09809.00809.002,687,750
29 feb 2024800.00805.28788.81801.20801.202,451,634
28 feb 2024803.80803.80795.20800.00800.001,680,363
27 feb 2024792.60803.20790.31803.20803.202,007,793
26 feb 2024787.80793.57781.54791.80791.801,765,703
23 feb 2024800.20803.29786.27787.60787.604,373,986
22 feb 2024771.60798.80771.20797.00797.004,096,531
21 feb 2024770.00775.40762.60762.60762.605,182,510
20 feb 2024796.20796.20770.00770.00770.002,048,093
19 feb 2024801.20804.71791.21797.00797.001,362,377
16 feb 2024792.40808.80792.40808.20808.202,118,280
15 feb 2024798.00801.60788.80788.80788.801,408,968
14 feb 2024781.20790.90777.40790.40790.401,405,635
13 feb 2024802.60807.40762.91779.00779.002,070,046
12 feb 2024799.00806.80785.00806.80806.801,941,817
09 feb 2024785.80798.60785.00794.00794.003,199,640
08 feb 2024781.60790.40780.40789.00789.002,189,420
07 feb 2024779.40783.60769.52783.00783.001,362,412
06 feb 2024781.00785.20774.60782.00782.001,529,941
05 feb 2024768.40784.00764.80771.00771.001,724,786
02 feb 2024777.60779.38763.20764.40764.402,656,215
01 feb 2024768.60778.80761.40764.00764.001,147,771
31 ene 2024781.40781.40769.12773.80773.802,192,793
30 ene 2024785.20791.60779.40784.00784.005,221,116
29 ene 2024783.00783.80771.60780.00780.00986,967
26 ene 2024771.00782.60765.40781.40781.401,743,450
25 ene 2024778.80781.40766.40778.40778.401,080,963
24 ene 2024777.52784.40768.80780.60780.603,595,022
23 ene 2024758.20768.60755.40767.20767.201,560,177
22 ene 2024768.20772.00752.20758.00758.002,519,804
19 ene 2024756.80762.40751.80755.80755.801,483,187
18 ene 2024759.60760.17745.98755.20755.201,467,324
17 ene 2024750.00765.47748.00749.20749.202,644,029
16 ene 2024769.80771.00754.60765.20765.201,736,837
15 ene 2024777.07784.00771.00773.60773.601,379,465
12 ene 2024784.20786.07777.00777.00777.001,533,138
11 ene 2024787.20792.80775.20778.40778.401,617,477
10 ene 2024778.00781.94768.72778.00778.001,225,013
09 ene 2024767.80777.20766.00774.60774.601,101,735
08 ene 2024750.80762.40749.00762.40762.4020,726,529
05 ene 2024759.00761.40746.89753.80753.801,295,875
04 ene 2024762.00769.60751.20762.20762.201,593,341
03 ene 2024784.80796.80763.49764.40764.401,640,332
02 ene 2024814.80814.80785.30788.00788.002,323,410
29 dic 2023810.00814.60806.60808.00808.00999,520
28 dic 2023804.60810.20798.60808.40808.401,754,862
27 dic 2023797.00805.60781.20798.00798.001,097,795
22 dic 2023785.00790.00780.37786.00786.00508,627
21 dic 2023787.20799.40778.90791.20791.201,325,206
20 dic 2023801.80805.60786.60794.60794.602,213,678
19 dic 2023789.60796.60777.40791.40791.401,674,642
18 dic 2023789.80800.40780.00784.80784.801,746,552
15 dic 2023780.00791.40774.00784.80784.804,141,292
14 dic 2023767.40779.40744.40776.00776.002,634,796
13 dic 2023761.00765.60749.00749.00749.001,973,917
12 dic 2023753.20761.36747.88754.80754.802,252,449
11 dic 2023743.80751.20739.00747.00747.002,065,951
08 dic 2023736.60748.60732.22743.20743.203,751,809
07 dic 2023728.40735.45722.40735.20735.201,239,195
06 dic 2023728.60735.00718.80733.60733.6017,684,682
05 dic 2023709.60725.80709.40723.20723.206,970,031
04 dic 2023718.00725.60712.00712.80712.802,238,433
01 dic 2023728.20730.40715.00719.00719.001,246,204
30 nov 2023721.60730.40717.00724.60724.603,320,630
29 nov 2023706.00723.60705.80720.00720.001,839,231
28 nov 2023711.80712.80703.20712.80712.802,379,554
27 nov 2023710.20717.40705.80712.20712.201,473,228
24 nov 2023719.40727.60709.20713.00713.001,785,738
23 nov 2023724.40726.20720.00723.60723.603,381,295
23 nov 20231.6 Dividendo
22 nov 2023719.60726.60712.40722.20720.601,770,045
21 nov 2023723.20727.80714.60715.40713.821,395,555
20 nov 2023715.80730.00710.20723.20721.601,411,871
17 nov 2023719.20727.20708.00714.40712.821,711,042
16 nov 2023725.00735.00711.40713.40711.822,162,269
15 nov 2023720.00732.20705.20728.40726.794,056,200
14 nov 2023697.00710.60687.20710.60709.032,820,684
13 nov 2023691.00695.60658.80694.80693.261,874,267
10 nov 2023687.80698.00679.40685.00683.481,442,461
09 nov 2023686.80696.34680.28693.60692.061,686,876
08 nov 2023686.40694.34682.40686.00684.482,305,126
*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...