Mercados españoles cerrados

Pzena Global Value A GBP Acc (0P00013PR9.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
23.798,80-24,30 (-0,10%)
Al cierre: 09:00PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202423.798,8023.798,8023.798,8023.798,8023.798,80-
20 jun 202423.823,1023.823,1023.823,1023.823,1023.823,10-
19 jun 2024------
18 jun 202423.674,2023.674,2023.674,2023.674,2023.674,20-
17 jun 202423.434,4023.434,4023.434,4023.434,4023.434,40-
14 jun 202423.445,9023.445,9023.445,9023.445,9023.445,90-
13 jun 202423.558,1023.558,1023.558,1023.558,1023.558,10-
12 jun 202423.796,1023.796,1023.796,1023.796,1023.796,10-
11 jun 202423.673,4023.673,4023.673,4023.673,4023.673,40-
10 jun 202423.865,0023.865,0023.865,0023.865,0023.865,00-
07 jun 202423.999,9023.999,9023.999,9023.999,9023.999,90-
06 jun 202424.044,6024.044,6024.044,6024.044,6024.044,60-
05 jun 202423.896,0023.896,0023.896,0023.896,0023.896,00-
04 jun 202423.995,4023.995,4023.995,4023.995,4023.995,40-
03 jun 202424.205,5024.205,5024.205,5024.205,5024.205,50-
31 may 202423.928,3023.928,3023.928,3023.928,3023.928,30-
30 may 202423.834,8023.834,8023.834,8023.834,8023.834,80-
29 may 202423.777,9023.777,9023.777,9023.777,9023.777,90-
28 may 202424.120,4024.120,4024.120,4024.120,4024.120,40-
24 may 202424.155,9024.155,9024.155,9024.155,9024.155,90-
23 may 202424.220,9024.220,9024.220,9024.220,9024.220,90-
22 may 202424.373,9024.373,9024.373,9024.373,9024.373,90-
21 may 202424.420,4024.420,4024.420,4024.420,4024.420,40-
20 may 202424.585,7024.585,7024.585,7024.585,7024.585,70-
17 may 202424.596,2024.596,2024.596,2024.596,2024.596,20-
16 may 202424.667,9024.667,9024.667,9024.667,9024.667,90-
15 may 202424.641,4024.641,4024.641,4024.641,4024.641,40-
14 may 202424.672,2024.672,2024.672,2024.672,2024.672,20-
13 may 202424.601,1024.601,1024.601,1024.601,1024.601,10-
10 may 202424.516,6024.516,6024.516,6024.516,6024.516,60-
09 may 202424.339,1024.339,1024.339,1024.339,1024.339,10-
08 may 202424.315,3024.315,3024.315,3024.315,3024.315,30-
07 may 202424.197,8024.197,8024.197,8024.197,8024.197,80-
03 may 202423.979,4023.979,4023.979,4023.979,4023.979,40-
02 may 202423.859,2023.859,2023.859,2023.859,2023.859,20-
01 may 202423.789,7023.789,7023.789,7023.789,7023.789,70-
30 abr 202423.972,7023.972,7023.972,7023.972,7023.972,70-
29 abr 202424.058,6024.058,6024.058,6024.058,6024.058,60-
26 abr 202423.920,8023.920,8023.920,8023.920,8023.920,80-
25 abr 202423.668,7023.668,7023.668,7023.668,7023.668,70-
24 abr 202423.989,4023.989,4023.989,4023.989,4023.989,40-
23 abr 202423.909,9023.909,9023.909,9023.909,9023.909,90-
22 abr 202423.880,9023.880,9023.880,9023.880,9023.880,90-
19 abr 202423.392,4023.392,4023.392,4023.392,4023.392,40-
18 abr 202423.364,9023.364,9023.364,9023.364,9023.364,90-
17 abr 202423.325,3023.325,3023.325,3023.325,3023.325,30-
16 abr 202423.208,0023.208,0023.208,0023.208,0023.208,00-
15 abr 202423.750,9023.750,9023.750,9023.750,9023.750,90-
12 abr 202423.817,9023.817,9023.817,9023.817,9023.817,90-
11 abr 202423.851,6023.851,6023.851,6023.851,6023.851,60-
10 abr 202423.966,0023.966,0023.966,0023.966,0023.966,00-
09 abr 202424.007,9024.007,9024.007,9024.007,9024.007,90-
08 abr 202424.050,0024.050,0024.050,0024.050,0024.050,00-
05 abr 202423.977,8023.977,8023.977,8023.977,8023.977,80-
04 abr 202424.232,3024.232,3024.232,3024.232,3024.232,30-
03 abr 202424.110,0024.110,0024.110,0024.110,0024.110,00-
02 abr 202424.140,9024.140,9024.140,9024.140,9024.140,90-
28 mar 202424.285,1024.285,1024.285,1024.285,1024.285,10-
27 mar 202424.115,3024.115,3024.115,3024.115,3024.115,30-
26 mar 202423.977,9023.977,9023.977,9023.977,9023.977,90-
25 mar 202423.942,2023.942,2023.942,2023.942,2023.942,20-
22 mar 202423.994,2023.994,2023.994,2023.994,2023.994,20-
21 mar 202423.967,1023.967,1023.967,1023.967,1023.967,10-
20 mar 202423.571,8023.571,8023.571,8023.571,8023.571,80-
19 mar 202423.414,4023.414,4023.414,4023.414,4023.414,40-
18 mar 202423.416,5023.416,5023.416,5023.416,5023.416,50-
15 mar 202423.487,0023.487,0023.487,0023.487,0023.487,00-
14 mar 202423.369,2023.369,2023.369,2023.369,2023.369,20-
13 mar 202423.479,2023.479,2023.479,2023.479,2023.479,20-
12 mar 202423.454,8023.454,8023.454,8023.454,8023.454,80-
11 mar 202423.080,7023.080,7023.080,7023.080,7023.080,70-
08 mar 202423.084,2023.084,2023.084,2023.084,2023.084,20-
07 mar 202423.196,6023.196,6023.196,6023.196,6023.196,60-
06 mar 202423.076,3023.076,3023.076,3023.076,3023.076,30-
05 mar 202422.981,4022.981,4022.981,4022.981,4022.981,40-
04 mar 202422.937,0022.937,0022.937,0022.937,0022.937,00-
01 mar 202422.983,5022.983,5022.983,5022.983,5022.983,50-
29 feb 202422.901,1022.901,1022.901,1022.901,1022.901,10-
28 feb 202422.862,3022.862,3022.862,3022.862,3022.862,30-
27 feb 202422.873,7022.873,7022.873,7022.873,7022.873,70-
26 feb 202422.910,0022.910,0022.910,0022.910,0022.910,00-
23 feb 202422.850,3022.850,3022.850,3022.850,3022.850,30-
22 feb 202422.880,8022.880,8022.880,8022.880,8022.880,80-
21 feb 202422.699,8022.699,8022.699,8022.699,8022.699,80-
20 feb 202422.675,0022.675,0022.675,0022.675,0022.675,00-
19 feb 2024------
16 feb 202422.768,9022.768,9022.768,9022.768,9022.768,90-
15 feb 202422.661,9022.661,9022.661,9022.661,9022.661,90-
14 feb 202422.434,5022.434,5022.434,5022.434,5022.434,50-
13 feb 202422.186,4022.186,4022.186,4022.186,4022.186,40-
12 feb 202422.384,4022.384,4022.384,4022.384,4022.384,40-
09 feb 202422.281,7022.281,7022.281,7022.281,7022.281,70-
08 feb 202422.347,2022.347,2022.347,2022.347,2022.347,20-
07 feb 202422.320,2022.320,2022.320,2022.320,2022.320,20-
06 feb 202422.514,9022.514,9022.514,9022.514,9022.514,90-
05 feb 202422.542,8022.542,8022.542,8022.542,8022.542,80-
02 feb 202422.501,2022.501,2022.501,2022.501,2022.501,20-
01 feb 202422.514,1022.514,1022.514,1022.514,1022.514,10-
31 ene 202422.675,9022.675,9022.675,9022.675,9022.675,90-
30 ene 202422.772,8022.772,8022.772,8022.772,8022.772,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...