Greencoat UK Wind (UKW.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:36PM 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 | 133.30 | 133.90 | 131.90 | 132.00 | 132.00 | 2,789,217 |
| 27 jun 2024 | 133.00 | 133.90 | 131.80 | 131.90 | 131.90 | 2,426,781 |
| 26 jun 2024 | 134.60 | 134.80 | 132.10 | 132.60 | 132.60 | 2,943,974 |
| 25 jun 2024 | 134.00 | 134.70 | 133.00 | 133.30 | 133.30 | 3,731,495 |
| 24 jun 2024 | 134.50 | 136.00 | 134.00 | 134.00 | 134.00 | 3,179,670 |
| 21 jun 2024 | 133.80 | 136.00 | 133.80 | 134.40 | 134.40 | 3,253,046 |
| 20 jun 2024 | 134.00 | 135.20 | 133.50 | 134.30 | 134.30 | 2,880,256 |
| 19 jun 2024 | 134.50 | 134.70 | 133.50 | 133.50 | 133.50 | 4,155,934 |
| 18 jun 2024 | 134.70 | 134.70 | 133.59 | 134.00 | 134.00 | 3,456,021 |
| 17 jun 2024 | 133.80 | 135.00 | 133.40 | 133.40 | 133.40 | 1,864,609 |
| 14 jun 2024 | 133.60 | 135.20 | 133.32 | 134.50 | 134.50 | 3,631,747 |
| 13 jun 2024 | 135.10 | 136.40 | 133.30 | 133.30 | 133.30 | 2,798,053 |
| 12 jun 2024 | 134.10 | 136.30 | 133.80 | 135.10 | 135.10 | 3,017,002 |
| 11 jun 2024 | 135.50 | 136.70 | 133.80 | 134.00 | 134.00 | 2,913,746 |
| 10 jun 2024 | 138.00 | 138.80 | 135.50 | 135.50 | 135.50 | 3,922,330 |
| 07 jun 2024 | 139.40 | 140.20 | 137.80 | 138.40 | 138.40 | 2,053,353 |
| 06 jun 2024 | 140.80 | 141.60 | 139.30 | 139.30 | 139.30 | 2,637,059 |
| 05 jun 2024 | 141.00 | 141.28 | 139.00 | 139.90 | 139.90 | 1,873,207 |
| 04 jun 2024 | 141.00 | 141.90 | 140.00 | 140.00 | 140.00 | 2,321,276 |
| 03 jun 2024 | 141.00 | 142.60 | 140.40 | 141.90 | 141.90 | 3,664,950 |
| 31 may 2024 | 140.40 | 141.50 | 138.84 | 140.90 | 140.90 | 2,644,989 |
| 30 may 2024 | 137.50 | 141.00 | 135.70 | 140.20 | 140.20 | 4,616,768 |
| 29 may 2024 | 137.50 | 139.00 | 135.20 | 135.20 | 135.20 | 4,653,659 |
| 28 may 2024 | 138.00 | 139.60 | 137.26 | 137.70 | 137.70 | 2,881,381 |
| 24 may 2024 | 137.70 | 139.30 | 137.10 | 137.10 | 137.10 | 2,461,791 |
| 23 may 2024 | 138.80 | 140.00 | 136.70 | 136.70 | 136.70 | 3,287,064 |
| 22 may 2024 | 139.00 | 140.30 | 137.50 | 139.20 | 139.20 | 2,662,912 |
| 21 may 2024 | 142.60 | 145.78 | 139.00 | 139.00 | 139.00 | 5,419,581 |
| 20 may 2024 | 141.10 | 143.00 | 141.10 | 142.60 | 142.60 | 2,229,508 |
| 17 may 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 3,765,067 |
| 16 may 2024 | 143.00 | 143.00 | 141.70 | 142.00 | 142.00 | 2,417,199 |
| 16 may 2024 | 0.025 Dividendo | |||||
| 15 may 2024 | 144.40 | 145.00 | 141.42 | 144.00 | 143.97 | 2,672,428 |
| 14 may 2024 | 144.40 | 144.90 | 143.60 | 143.60 | 143.58 | 2,522,542 |
| 13 may 2024 | 145.00 | 145.20 | 143.20 | 144.00 | 143.97 | 2,428,470 |
| 10 may 2024 | 145.70 | 147.00 | 143.50 | 143.60 | 143.58 | 3,807,802 |
| 09 may 2024 | 143.20 | 147.70 | 143.20 | 146.10 | 146.07 | 2,889,533 |
| 08 may 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 144.97 | 2,442,401 |
| 07 may 2024 | 143.40 | 144.70 | 143.20 | 143.30 | 143.28 | 2,742,985 |
| 03 may 2024 | 141.00 | 143.60 | 140.86 | 143.60 | 143.58 | 2,555,242 |
| 02 may 2024 | 140.50 | 142.20 | 139.60 | 142.20 | 142.18 | 7,740,610 |
| 01 may 2024 | 139.70 | 140.50 | 139.50 | 140.00 | 139.98 | 2,599,607 |
| 30 abr 2024 | 142.40 | 142.70 | 139.90 | 139.90 | 139.88 | 5,212,836 |
| 29 abr 2024 | 140.50 | 142.30 | 140.00 | 142.20 | 142.18 | 3,162,084 |
| 26 abr 2024 | 138.60 | 142.00 | 138.60 | 140.10 | 140.08 | 3,326,516 |
| 25 abr 2024 | 141.10 | 141.50 | 138.80 | 139.50 | 139.48 | 4,997,640 |
| 24 abr 2024 | 142.00 | 142.40 | 140.60 | 141.30 | 141.28 | 4,093,132 |
| 23 abr 2024 | 139.40 | 142.20 | 139.00 | 141.60 | 141.58 | 4,562,084 |
| 22 abr 2024 | 139.10 | 139.40 | 138.70 | 139.20 | 139.18 | 3,806,253 |
| 19 abr 2024 | 137.00 | 138.70 | 135.40 | 138.70 | 138.68 | 3,679,921 |
| 18 abr 2024 | 136.60 | 138.60 | 135.30 | 136.00 | 135.98 | 4,929,969 |
| 17 abr 2024 | 137.00 | 138.60 | 136.60 | 137.70 | 137.68 | 2,575,464 |
| 16 abr 2024 | 138.00 | 139.00 | 136.70 | 137.00 | 136.98 | 3,166,256 |
| 15 abr 2024 | 138.00 | 139.50 | 137.10 | 138.60 | 138.58 | 2,409,566 |
| 12 abr 2024 | 137.00 | 139.30 | 137.00 | 138.50 | 138.48 | 3,787,334 |
| 11 abr 2024 | 138.10 | 139.40 | 135.50 | 136.70 | 136.68 | 3,201,183 |
| 10 abr 2024 | 139.00 | 139.80 | 137.10 | 137.50 | 137.48 | 4,090,560 |
| 09 abr 2024 | 139.30 | 139.30 | 137.90 | 138.30 | 138.28 | 3,773,423 |
| 08 abr 2024 | 137.90 | 139.60 | 136.10 | 139.20 | 139.18 | 4,606,102 |
| 05 abr 2024 | 137.40 | 138.80 | 136.60 | 137.50 | 137.48 | 1,900,194 |
| 04 abr 2024 | 137.00 | 141.50 | 136.60 | 138.00 | 137.98 | 4,010,679 |
| 03 abr 2024 | 138.50 | 138.70 | 136.30 | 136.30 | 136.28 | 3,793,547 |
| 02 abr 2024 | 139.80 | 139.90 | 137.30 | 138.10 | 138.08 | 3,697,545 |
| 28 mar 2024 | 138.90 | 139.43 | 137.30 | 139.10 | 139.08 | 4,040,546 |
| 27 mar 2024 | 137.00 | 139.30 | 135.60 | 138.60 | 138.58 | 4,179,746 |
| 26 mar 2024 | 135.20 | 136.60 | 134.90 | 136.50 | 136.48 | 4,059,041 |
| 25 mar 2024 | 134.70 | 137.09 | 134.63 | 134.80 | 134.78 | 5,017,811 |
| 22 mar 2024 | 135.90 | 137.00 | 134.50 | 135.40 | 135.38 | 4,560,138 |
| 21 mar 2024 | 137.80 | 138.52 | 135.20 | 135.20 | 135.18 | 5,536,543 |
| 20 mar 2024 | 137.20 | 138.00 | 136.10 | 136.10 | 136.08 | 3,271,590 |
| 19 mar 2024 | 137.00 | 138.10 | 136.40 | 137.30 | 137.28 | 2,555,145 |
| 18 mar 2024 | 136.90 | 138.50 | 136.30 | 137.90 | 137.88 | 4,122,881 |
| 15 mar 2024 | 136.30 | 137.40 | 135.10 | 136.80 | 136.78 | 4,471,016 |
| 14 mar 2024 | 137.50 | 138.90 | 135.80 | 135.80 | 135.78 | 2,838,840 |
| 13 mar 2024 | 137.90 | 139.10 | 137.10 | 137.50 | 137.48 | 3,648,743 |
| 12 mar 2024 | 138.20 | 139.10 | 137.40 | 137.70 | 137.68 | 3,684,655 |
| 11 mar 2024 | 139.60 | 139.80 | 137.30 | 137.80 | 137.78 | 3,357,493 |
| 08 mar 2024 | 137.30 | 140.20 | 137.20 | 138.70 | 138.68 | 3,275,716 |
| 07 mar 2024 | 139.40 | 141.10 | 137.30 | 138.00 | 137.98 | 5,250,077 |
| 06 mar 2024 | 139.20 | 140.20 | 138.10 | 138.90 | 138.88 | 3,100,503 |
| 05 mar 2024 | 137.50 | 138.90 | 136.90 | 138.00 | 137.98 | 3,255,400 |
| 04 mar 2024 | 138.00 | 139.10 | 136.80 | 137.40 | 137.38 | 4,354,390 |
| 01 mar 2024 | 136.00 | 138.50 | 135.20 | 138.40 | 138.38 | 9,253,061 |
| 29 feb 2024 | 135.30 | 137.20 | 134.20 | 136.30 | 136.28 | 9,459,935 |
| 28 feb 2024 | 136.10 | 137.30 | 134.20 | 134.50 | 134.48 | 5,192,962 |
| 27 feb 2024 | 135.10 | 137.40 | 135.10 | 136.20 | 136.18 | 3,421,731 |
| 26 feb 2024 | 134.00 | 136.40 | 133.90 | 135.80 | 135.78 | 2,791,800 |
| 23 feb 2024 | 134.60 | 134.70 | 133.50 | 133.70 | 133.68 | 2,143,229 |
| 22 feb 2024 | 133.80 | 135.00 | 133.20 | 134.00 | 133.98 | 5,583,008 |
| 21 feb 2024 | 129.00 | 135.50 | 129.00 | 134.00 | 133.98 | 4,868,519 |
| 20 feb 2024 | 130.00 | 130.50 | 128.90 | 129.50 | 129.48 | 9,718,432 |
| 19 feb 2024 | 130.00 | 130.20 | 127.30 | 129.30 | 129.28 | 4,048,876 |
| 16 feb 2024 | 130.50 | 130.50 | 127.30 | 127.30 | 127.28 | 2,623,940 |
| 15 feb 2024 | 130.50 | 130.50 | 127.70 | 128.50 | 128.48 | 6,523,867 |
| 15 feb 2024 | 0.0343 Dividendo | |||||
| 14 feb 2024 | 134.10 | 134.10 | 131.10 | 131.10 | 131.04 | 6,304,802 |
| 13 feb 2024 | 135.00 | 135.00 | 132.30 | 133.00 | 132.94 | 2,827,643 |
| 12 feb 2024 | 135.90 | 136.00 | 134.30 | 134.40 | 134.34 | 3,854,722 |
| 09 feb 2024 | 135.40 | 135.40 | 134.20 | 134.60 | 134.54 | 4,176,800 |
| 08 feb 2024 | 136.30 | 137.10 | 134.90 | 135.00 | 134.94 | 10,561,912 |
| *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.