Mercados españoles cerrados en 3 hrs 52 min

Veritas Global Equity Income A GBP (0P000024T2.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
24.456,00+196,00 (+0,81%)
A partir del 09:00PM BST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
04 jul 2024------
03 jul 202424.456,0024.456,0024.456,0024.456,0024.456,00-
02 jul 202424.260,0024.260,0024.260,0024.260,0024.260,00-
01 jul 202424.472,0024.472,0024.472,0024.472,0024.472,00-
28 jun 202424.487,0024.487,0024.487,0024.487,0024.487,00-
27 jun 202424.508,0024.508,0024.508,0024.508,0024.508,00-
26 jun 202424.570,0024.570,0024.570,0024.570,0024.570,00-
25 jun 202424.581,0024.581,0024.581,0024.581,0024.581,00-
24 jun 202424.575,0024.575,0024.575,0024.575,0024.575,00-
21 jun 202424.510,0024.510,0024.510,0024.510,0024.510,00-
20 jun 202424.415,0024.415,0024.415,0024.415,0024.415,00-
19 jun 2024------
18 jun 202424.392,0024.392,0024.392,0024.392,0024.392,00-
17 jun 202424.219,0024.219,0024.219,0024.219,0024.219,00-
14 jun 202424.308,0024.308,0024.308,0024.308,0024.308,00-
13 jun 202424.578,0024.578,0024.578,0024.578,0024.578,00-
12 jun 202424.574,0024.574,0024.574,0024.574,0024.574,00-
11 jun 202424.505,0024.505,0024.505,0024.505,0024.505,00-
10 jun 202424.621,0024.621,0024.621,0024.621,0024.621,00-
07 jun 202424.800,0024.800,0024.800,0024.800,0024.800,00-
06 jun 202424.876,0024.876,0024.876,0024.876,0024.876,00-
05 jun 202424.777,0024.777,0024.777,0024.777,0024.777,00-
04 jun 202424.638,0024.638,0024.638,0024.638,0024.638,00-
03 jun 2024------
31 may 202424.440,0024.440,0024.440,0024.440,0024.440,00-
30 may 202424.390,0024.390,0024.390,0024.390,0024.390,00-
29 may 202424.416,0024.416,0024.416,0024.416,0024.416,00-
28 may 202424.668,0024.668,0024.668,0024.668,0024.668,00-
24 may 202424.712,0024.712,0024.712,0024.712,0024.712,00-
23 may 202425.006,0025.006,0025.006,0025.006,0025.006,00-
22 may 202424.814,0024.814,0024.814,0024.814,0024.814,00-
21 may 202424.846,0024.846,0024.846,0024.846,0024.846,00-
20 may 202425.006,0025.006,0025.006,0025.006,0025.006,00-
17 may 202424.992,0024.992,0024.992,0024.992,0024.992,00-
16 may 202425.065,0025.065,0025.065,0025.065,0025.065,00-
15 may 202425.023,0025.023,0025.023,0025.023,0025.023,00-
14 may 202425.016,0025.016,0025.016,0025.016,0025.016,00-
13 may 202424.996,0024.996,0024.996,0024.996,0024.996,00-
10 may 202425.022,0025.022,0025.022,0025.022,0025.022,00-
09 may 202424.934,0024.934,0024.934,0024.934,0024.934,00-
08 may 202424.896,0024.896,0024.896,0024.896,0024.896,00-
07 may 202424.603,0024.603,0024.603,0024.603,0024.603,00-
03 may 202424.385,0024.385,0024.385,0024.385,0024.385,00-
02 may 202424.269,0024.269,0024.269,0024.269,0024.269,00-
01 may 2024------
30 abr 202424.328,0024.328,0024.328,0024.328,0024.328,00-
29 abr 202424.377,0024.377,0024.377,0024.377,0024.377,00-
26 abr 202424.326,0024.326,0024.326,0024.326,0024.326,00-
25 abr 202424.448,0024.448,0024.448,0024.448,0024.448,00-
24 abr 202424.691,0024.691,0024.691,0024.691,0024.691,00-
23 abr 202424.729,0024.729,0024.729,0024.729,0024.729,00-
22 abr 202424.526,0024.526,0024.526,0024.526,0024.526,00-
19 abr 202424.201,0024.201,0024.201,0024.201,0024.201,00-
18 abr 202424.110,0024.110,0024.110,0024.110,0024.110,00-
17 abr 202424.153,0024.153,0024.153,0024.153,0024.153,00-
16 abr 202424.101,0024.101,0024.101,0024.101,0024.101,00-
15 abr 202424.317,0024.317,0024.317,0024.317,0024.317,00-
12 abr 202424.486,0024.486,0024.486,0024.486,0024.486,00-
11 abr 202424.345,0024.345,0024.345,0024.345,0024.345,00-
10 abr 202424.488,0024.488,0024.488,0024.488,0024.488,00-
09 abr 202424.448,0024.448,0024.448,0024.448,0024.448,00-
08 abr 202424.636,0024.636,0024.636,0024.636,0024.636,00-
05 abr 202424.509,0024.509,0024.509,0024.509,0024.509,00-
04 abr 202424.743,0024.743,0024.743,0024.743,0024.743,00-
03 abr 202424.738,0024.738,0024.738,0024.738,0024.738,00-
02 abr 202424.921,0024.921,0024.921,0024.921,0024.921,00-
28 mar 202425.039,0025.039,0025.039,0025.039,0025.039,00-
28 mar 20242.0783 Dividendo
27 mar 202425.149,0025.149,0025.149,0025.149,0025.146,92-
26 mar 202425.106,0025.106,0025.106,0025.106,0025.103,93-
25 mar 202424.994,0024.994,0024.994,0024.994,0024.991,94-
22 mar 202425.129,0025.129,0025.129,0025.129,0025.126,92-
21 mar 202424.926,0024.926,0024.926,0024.926,0024.923,94-
20 mar 202424.749,0024.749,0024.749,0024.749,0024.746,96-
19 mar 202424.719,0024.719,0024.719,0024.719,0024.716,96-
18 mar 2024------
15 mar 202424.710,0024.710,0024.710,0024.710,0024.707,96-
14 mar 202424.801,0024.801,0024.801,0024.801,0024.798,95-
13 mar 202424.719,0024.719,0024.719,0024.719,0024.716,96-
12 mar 202424.551,0024.551,0024.551,0024.551,0024.548,97-
11 mar 202424.415,0024.415,0024.415,0024.415,0024.412,98-
08 mar 202424.513,0024.513,0024.513,0024.513,0024.510,97-
07 mar 202424.528,0024.528,0024.528,0024.528,0024.525,97-
06 mar 202424.518,0024.518,0024.518,0024.518,0024.515,97-
05 mar 202424.738,0024.738,0024.738,0024.738,0024.735,96-
04 mar 202424.668,0024.668,0024.668,0024.668,0024.665,96-
01 mar 202424.691,0024.691,0024.691,0024.691,0024.688,96-
29 feb 202424.725,0024.725,0024.725,0024.725,0024.722,96-
28 feb 202424.624,0024.624,0024.624,0024.624,0024.621,96-
27 feb 202424.602,0024.602,0024.602,0024.602,0024.599,97-
26 feb 202424.712,0024.712,0024.712,0024.712,0024.709,96-
23 feb 202424.666,0024.666,0024.666,0024.666,0024.663,96-
22 feb 202424.547,0024.547,0024.547,0024.547,0024.544,97-
21 feb 202424.486,0024.486,0024.486,0024.486,0024.483,98-
20 feb 202424.508,0024.508,0024.508,0024.508,0024.505,97-
19 feb 2024------
16 feb 202424.506,0024.506,0024.506,0024.506,0024.503,97-
15 feb 202424.429,0024.429,0024.429,0024.429,0024.426,98-
14 feb 202424.241,0024.241,0024.241,0024.241,0024.239,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...