Mercados españoles abiertos en 5 hrs 11 min

Veritas Asian A GBP Inc (0P000024SE.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
81.166,90-846,90 (-1,03%)
Al cierre: 09:00PM BST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202481.002,8181.002,8181.002,8181.002,8181.002,81-
21 may 202481.166,9381.166,9381.166,9381.166,9381.166,93-
20 may 202482.013,8182.013,8182.013,8182.013,8182.013,81-
17 may 202482.097,4882.097,4882.097,4882.097,4882.097,48-
16 may 202482.174,6282.174,6282.174,6282.174,6282.174,62-
15 may 202481.302,3481.302,3481.302,3481.302,3481.302,34-
14 may 202481.044,2981.044,2981.044,2981.044,2981.044,29-
13 may 202481.091,0781.091,0781.091,0781.091,0781.091,07-
10 may 202480.736,4280.736,4280.736,4280.736,4280.736,42-
09 may 202480.524,3780.524,3780.524,3780.524,3780.524,37-
08 may 202480.812,9780.812,9780.812,9780.812,9780.812,97-
07 may 202480.779,8180.779,8180.779,8180.779,8180.779,81-
03 may 202479.657,1179.657,1179.657,1179.657,1179.657,11-
02 may 202478.924,0078.924,0078.924,0078.924,0078.924,00-
01 may 2024------
30 abr 202478.447,1378.447,1378.447,1378.447,1378.447,13-
29 abr 202478.853,0278.853,0278.853,0278.853,0278.853,02-
26 abr 202478.415,9478.415,9478.415,9478.415,9478.415,94-
25 abr 202477.793,6977.793,6977.793,6977.793,6977.793,69-
24 abr 202478.956,9978.956,9978.956,9978.956,9978.956,99-
23 abr 202478.038,2478.038,2478.038,2478.038,2478.038,24-
22 abr 202477.604,7577.604,7577.604,7577.604,7577.604,75-
19 abr 202476.317,7976.317,7976.317,7976.317,7976.317,79-
18 abr 202477.463,7877.463,7877.463,7877.463,7877.463,78-
17 abr 202477.240,6177.240,6177.240,6177.240,6177.240,61-
16 abr 202477.059,3077.059,3077.059,3077.059,3077.059,30-
15 abr 202478.595,5878.595,5878.595,5878.595,5878.595,58-
12 abr 202479.545,8679.545,8679.545,8679.545,8679.545,86-
11 abr 202480.149,1280.149,1280.149,1280.149,1280.149,12-
10 abr 202479.682,4879.682,4879.682,4879.682,4879.682,48-
09 abr 202478.985,9078.985,9078.985,9078.985,9078.985,90-
08 abr 202478.899,3578.899,3578.899,3578.899,3578.899,35-
05 abr 202479.055,2279.055,2279.055,2279.055,2279.055,22-
04 abr 202479.524,6279.524,6279.524,6279.524,6279.524,62-
03 abr 202479.000,8479.000,8479.000,8479.000,8479.000,84-
02 abr 202480.186,2280.186,2280.186,2280.186,2280.186,22-
28 mar 202478.748,4178.748,4178.748,4178.748,4178.748,41-
27 mar 202478.585,8778.585,8778.585,8778.585,8778.585,87-
26 mar 202478.719,2778.719,2778.719,2778.719,2778.719,27-
25 mar 202478.374,3578.374,3578.374,3578.374,3578.374,35-
22 mar 202478.424,0778.424,0778.424,0778.424,0778.424,07-
21 mar 202478.349,2878.349,2878.349,2878.349,2878.349,28-
20 mar 202476.852,4476.852,4476.852,4476.852,4476.852,44-
19 mar 202476.395,6976.395,6976.395,6976.395,6976.395,69-
18 mar 2024------
15 mar 202476.697,7876.697,7876.697,7876.697,7876.697,78-
14 mar 202477.633,7577.633,7577.633,7577.633,7577.633,75-
13 mar 202477.806,2277.806,2277.806,2277.806,2277.806,22-
12 mar 202478.039,5878.039,5878.039,5878.039,5878.039,58-
11 mar 202476.611,5876.611,5876.611,5876.611,5876.611,58-
08 mar 202477.141,5377.141,5377.141,5377.141,5377.141,53-
07 mar 202476.716,5976.716,5976.716,5976.716,5976.716,59-
06 mar 202476.793,8476.793,8476.793,8476.793,8476.793,84-
05 mar 202476.710,4876.710,4876.710,4876.710,4876.710,48-
04 mar 202477.746,6477.746,6477.746,6477.746,6477.746,64-
01 mar 202477.232,3577.232,3577.232,3577.232,3577.232,35-
29 feb 202476.960,1976.960,1976.960,1976.960,1976.960,19-
28 feb 202476.854,4776.854,4776.854,4776.854,4776.854,47-
27 feb 202477.295,9077.295,9077.295,9077.295,9077.295,90-
26 feb 202477.289,9777.289,9777.289,9777.289,9777.289,97-
23 feb 202477.700,8777.700,8777.700,8777.700,8777.700,87-
22 feb 202477.693,0977.693,0977.693,0977.693,0977.693,09-
21 feb 202477.272,3177.272,3177.272,3177.272,3177.272,31-
20 feb 202477.463,1577.463,1577.463,1577.463,1577.463,15-
19 feb 2024------
16 feb 202477.412,0777.412,0777.412,0777.412,0777.412,07-
15 feb 202477.019,6277.019,6277.019,6277.019,6277.019,62-
14 feb 202475.908,4975.908,4975.908,4975.908,4975.908,49-
13 feb 202475.353,7675.353,7675.353,7675.353,7675.353,76-
12 feb 202475.414,5975.414,5975.414,5975.414,5975.414,59-
09 feb 202475.399,7875.399,7875.399,7875.399,7875.399,78-
08 feb 202475.182,9075.182,9075.182,9075.182,9075.182,90-
07 feb 202475.727,6875.727,6875.727,6875.727,6875.727,68-
06 feb 202476.017,3776.017,3776.017,3776.017,3776.017,37-
05 feb 2024------
02 feb 202473.938,3273.938,3273.938,3273.938,3273.938,32-
01 feb 202473.263,6573.263,6573.263,6573.263,6573.263,65-
31 ene 202473.001,8773.001,8773.001,8773.001,8773.001,87-
30 ene 202473.610,2273.610,2273.610,2273.610,2273.610,22-
29 ene 202474.038,0074.038,0074.038,0074.038,0074.038,00-
26 ene 202473.104,7073.104,7073.104,7073.104,7073.104,70-
25 ene 202473.587,9573.587,9573.587,9573.587,9573.587,95-
24 ene 202473.104,5573.104,5573.104,5573.104,5573.104,55-
23 ene 202472.024,9372.024,9372.024,9372.024,9372.024,93-
22 ene 202471.623,0371.623,0371.623,0371.623,0371.623,03-
19 ene 202472.271,6472.271,6472.271,6472.271,6472.271,64-
18 ene 202471.244,4971.244,4971.244,4971.244,4971.244,49-
17 ene 202470.803,9070.803,9070.803,9070.803,9070.803,90-
16 ene 202472.900,3272.900,3272.900,3272.900,3272.900,32-
15 ene 2024------
12 ene 202473.624,4973.624,4973.624,4973.624,4973.624,49-
11 ene 202473.311,7373.311,7373.311,7373.311,7373.311,73-
10 ene 202473.011,7473.011,7473.011,7473.011,7473.011,74-
09 ene 202473.479,9973.479,9973.479,9973.479,9973.479,99-
08 ene 202473.749,9173.749,9173.749,9173.749,9173.749,91-
05 ene 202474.838,1074.838,1074.838,1074.838,1074.838,10-
04 ene 202475.151,8475.151,8475.151,8475.151,8475.151,84-
03 ene 202475.473,9575.473,9575.473,9575.473,9575.473,95-
02 ene 202476.718,7376.718,7376.718,7376.718,7376.718,73-
29 dic 202376.595,9176.595,9176.595,9176.595,9176.595,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...