Mercados españoles cerrados

Schroder QEP Glbl Active Val I Inc (0P00001RTA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
124,90-0,80 (-0,64%)
Al cierre: 09:00PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024124,90124,90124,90124,90124,90-
13 jun 2024125,70125,70125,70125,70125,70-
12 jun 2024125,30125,30125,30125,30125,30-
11 jun 2024125,60125,60125,60125,60125,60-
10 jun 2024126,20126,20126,20126,20126,20-
07 jun 2024126,20126,20126,20126,20126,20-
06 jun 2024126,60126,60126,60126,60126,60-
05 jun 2024126,00126,00126,00126,00126,00-
04 jun 2024125,80125,80125,80125,80125,80-
03 jun 2024127,60127,60127,60127,60127,60-
31 may 2024126,20126,20126,20126,20126,20-
30 may 2024125,60125,60125,60125,60125,60-
29 may 2024126,10126,10126,10126,10126,10-
28 may 2024127,40127,40127,40127,40127,40-
24 may 2024126,90126,90126,90126,90126,90-
23 may 2024128,10128,10128,10128,10128,10-
22 may 2024127,90127,90127,90127,90127,90-
21 may 2024128,10128,10128,10128,10128,10-
20 may 2024129,10129,10129,10129,10129,10-
17 may 2024128,90128,90128,90128,90128,90-
16 may 2024129,20129,20129,20129,20129,20-
15 may 2024128,80128,80128,80128,80128,80-
14 may 2024128,50128,50128,50128,50128,50-
13 may 2024128,90128,90128,90128,90128,90-
10 may 2024128,80128,80128,80128,80128,80-
09 may 2024127,90127,90127,90127,90127,90-
08 may 2024127,50127,50127,50127,50127,50-
07 may 2024127,20127,20127,20127,20127,20-
03 may 2024125,70125,70125,70125,70125,70-
02 may 2024125,40125,40125,40125,40125,40-
01 may 2024124,40124,40124,40124,40124,40-
30 abr 2024125,90125,90125,90125,90125,90-
29 abr 2024125,80125,80125,80125,80125,80-
26 abr 2024125,70125,70125,70125,70125,70-
25 abr 2024125,20125,20125,20125,20125,20-
24 abr 2024126,50126,50126,50126,50126,50-
23 abr 2024126,40126,40126,40126,40126,40-
22 abr 2024125,60125,60125,60125,60125,60-
19 abr 2024123,10123,10123,10123,10123,10-
18 abr 2024123,50123,50123,50123,50123,50-
17 abr 2024123,70123,70123,70123,70123,70-
16 abr 2024123,80123,80123,80123,80123,80-
15 abr 2024125,40125,40125,40125,40125,40-
12 abr 2024126,50126,50126,50126,50126,50-
11 abr 2024126,10126,10126,10126,10126,10-
10 abr 2024126,30126,30126,30126,30126,30-
09 abr 2024126,10126,10126,10126,10126,10-
08 abr 2024126,20126,20126,20126,20126,20-
05 abr 2024125,50125,50125,50125,50125,50-
04 abr 2024126,80126,80126,80126,80126,80-
03 abr 2024126,30126,30126,30126,30126,30-
02 abr 2024126,90126,90126,90126,90126,90-
28 mar 2024126,70126,70126,70126,70126,70-
27 mar 2024126,10126,10126,10126,10126,10-
26 mar 2024125,90125,90125,90125,90125,90-
25 mar 2024125,20125,20125,20125,20125,20-
22 mar 2024126,40126,40126,40126,40126,40-
21 mar 2024125,20125,20125,20125,20125,20-
20 mar 2024123,80123,80123,80123,80123,80-
19 mar 2024123,10123,10123,10123,10123,10-
18 mar 2024123,40123,40123,40123,40123,40-
15 mar 2024123,00123,00123,00123,00123,00-
14 mar 2024123,00123,00123,00123,00123,00-
13 mar 2024122,70122,70122,70122,70122,70-
12 mar 2024122,30122,30122,30122,30122,30-
11 mar 2024121,10121,10121,10121,10121,10-
08 mar 2024122,00122,00122,00122,00122,00-
07 mar 2024122,10122,10122,10122,10122,10-
06 mar 2024121,80121,80121,80121,80121,80-
05 mar 2024121,40121,40121,40121,40121,40-
04 mar 2024121,50121,50121,50121,50121,50-
01 mar 2024121,20121,20121,20121,20121,20-
29 feb 2024120,80120,80120,80120,80120,80-
28 feb 2024120,40120,40120,40120,40120,40-
27 feb 2024120,40120,40120,40120,40120,40-
26 feb 2024120,40120,40120,40120,40120,40-
23 feb 2024120,70120,70120,70120,70120,70-
22 feb 2024120,90120,90120,90120,90120,90-
21 feb 2024119,70119,70119,70119,70119,70-
20 feb 2024120,20120,20120,20120,20120,20-
19 feb 2024120,10120,10120,10120,10120,10-
16 feb 2024120,50120,50120,50120,50120,50-
15 feb 2024119,40119,40119,40119,40119,40-
14 feb 2024118,70118,70118,70118,70118,70-
13 feb 2024118,70118,70118,70118,70118,70-
12 feb 2024118,80118,80118,80118,80118,80-
09 feb 2024118,70118,70118,70118,70118,70-
08 feb 2024118,60118,60118,60118,60118,60-
07 feb 2024118,30118,30118,30118,30118,30-
06 feb 2024118,40118,40118,40118,40118,40-
05 feb 2024118,50118,50118,50118,50118,50-
02 feb 2024117,60117,60117,60117,60117,60-
01 feb 2024117,40117,40117,40117,40117,40-
31 ene 2024117,40117,40117,40117,40117,40-
30 ene 2024117,40117,40117,40117,40117,40-
29 ene 2024116,90116,90116,90116,90116,90-
26 ene 2024116,00116,00116,00116,00116,00-
25 ene 2024115,80115,80115,80115,80115,80-
24 ene 2024115,80115,80115,80115,80115,80-
23 ene 2024115,50115,50115,50115,50115,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...