Mercados españoles cerrados

Rathbone Income I Inc (0P0000VDYE.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
957,01-6,20 (-0,64%)
Al cierre: 09:00PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024957,01957,01957,01957,01957,01-
13 jun 2024963,21963,21963,21963,21963,21-
12 jun 2024966,53966,53966,53966,53966,53-
11 jun 2024967,99967,99967,99967,99967,99-
10 jun 2024972,57972,57972,57972,57972,57-
07 jun 2024977,02977,02977,02977,02977,02-
06 jun 2024982,85982,85982,85982,85982,85-
05 jun 2024982,59982,59982,59982,59982,59-
04 jun 2024978,26978,26978,26978,26978,26-
03 jun 2024984,59984,59984,59984,59984,59-
31 may 2024979,89979,89979,89979,89979,89-
30 may 2024971,82971,82971,82971,82971,82-
29 may 2024975,02975,02975,02975,02975,02-
28 may 2024982,68982,68982,68982,68982,68-
24 may 2024980,77980,77980,77980,77980,77-
23 may 2024989,29989,29989,29989,29989,29-
22 may 2024992,69992,69992,69992,69992,69-
21 may 2024996,19996,19996,19996,19996,19-
20 may 20241001,041001,041001,041001,041001,04-
17 may 2024995,94995,94995,94995,94995,94-
16 may 2024996,46996,46996,46996,46996,46-
15 may 2024993,49993,49993,49993,49993,49-
14 may 2024988,25988,25988,25988,25988,25-
13 may 2024989,09989,09989,09989,09989,09-
10 may 2024991,70991,70991,70991,70991,70-
09 may 2024981,56981,56981,56981,56981,56-
08 may 2024976,54976,54976,54976,54976,54-
07 may 2024971,33971,33971,33971,33971,33-
03 may 2024958,26958,26958,26958,26958,26-
02 may 2024952,42952,42952,42952,42952,42-
01 may 2024951,85951,85951,85951,85951,85-
30 abr 2024957,93957,93957,93957,93957,93-
29 abr 2024957,50957,50957,50957,50957,50-
26 abr 2024950,32950,32950,32950,32950,32-
25 abr 2024945,82945,82945,82945,82945,82-
24 abr 2024948,86948,86948,86948,86948,86-
23 abr 2024947,24947,24947,24947,24947,24-
22 abr 2024938,28938,28938,28938,28938,28-
19 abr 2024918,83918,83918,83918,83918,83-
18 abr 2024922,52922,52922,52922,52922,52-
17 abr 2024921,44921,44921,44921,44921,44-
16 abr 2024920,42920,42920,42920,42920,42-
15 abr 2024933,93933,93933,93933,93933,93-
12 abr 2024939,30939,30939,30939,30939,30-
11 abr 2024930,85930,85930,85930,85930,85-
10 abr 2024934,98934,98934,98934,98934,98-
09 abr 2024930,61930,61930,61930,61930,61-
08 abr 2024927,44927,44927,44927,44927,44-
05 abr 2024925,38925,38925,38925,38925,38-
04 abr 2024933,70933,70933,70933,70933,70-
03 abr 2024927,32927,32927,32927,32927,32-
02 abr 2024936,82936,82936,82936,82936,82-
02 abr 20240.15 Dividendo
28 mar 2024950,30950,30950,30950,30950,15-
27 mar 2024942,63942,63942,63942,63942,48-
26 mar 2024943,99943,99943,99943,99943,84-
25 mar 2024941,34941,34941,34941,34941,19-
22 mar 2024946,83946,83946,83946,83946,68-
21 mar 2024937,54937,54937,54937,54937,39-
20 mar 2024928,58928,58928,58928,58928,43-
19 mar 2024927,51927,51927,51927,51927,36-
18 mar 2024929,37929,37929,37929,37929,22-
15 mar 2024931,85931,85931,85931,85931,70-
14 mar 2024935,67935,67935,67935,67935,52-
13 mar 2024933,37933,37933,37933,37933,22-
12 mar 2024937,59937,59937,59937,59937,44-
11 mar 2024927,34927,34927,34927,34927,19-
08 mar 2024929,92929,92929,92929,92929,77-
07 mar 2024931,84931,84931,84931,84931,69-
06 mar 2024928,31928,31928,31928,31928,16-
05 mar 2024922,22922,22922,22922,22922,07-
04 mar 2024921,14921,14921,14921,14920,99-
01 mar 2024921,93921,93921,93921,93921,78-
29 feb 2024919,27919,27919,27919,27919,12-
28 feb 2024914,53914,53914,53914,53914,39-
27 feb 2024926,00926,00926,00926,00925,85-
26 feb 2024925,85925,85925,85925,85925,70-
23 feb 2024928,57928,57928,57928,57928,42-
22 feb 2024930,24930,24930,24930,24930,09-
21 feb 2024924,92924,92924,92924,92924,77-
20 feb 2024929,47929,47929,47929,47929,32-
19 feb 2024927,61927,61927,61927,61927,46-
16 feb 2024923,06923,06923,06923,06922,91-
15 feb 2024913,09913,09913,09913,09912,95-
14 feb 2024917,67917,67917,67917,67917,53-
13 feb 2024913,57913,57913,57913,57913,43-
12 feb 2024916,41916,41916,41916,41916,27-
09 feb 2024920,43920,43920,43920,43920,28-
08 feb 2024925,59925,59925,59925,59925,44-
07 feb 2024925,63925,63925,63925,63925,48-
06 feb 2024925,98925,98925,98925,98925,83-
05 feb 2024931,36931,36931,36931,36931,21-
02 feb 2024932,29932,29932,29932,29932,14-
01 feb 2024935,47935,47935,47935,47935,32-
31 ene 2024934,82934,82934,82934,82934,67-
30 ene 2024935,14935,14935,14935,14934,99-
29 ene 2024931,21931,21931,21931,21931,06-
26 ene 2024927,42927,42927,42927,42927,27-
25 ene 2024919,36919,36919,36919,36919,21-
24 ene 2024922,89922,89922,89922,89922,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...