Mercados españoles cerrados

Halifax UK Equity Income S Inc (0P0001A1FM.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
98,33-0,92 (-0,93%)
Al cierre: 09:00PM BST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024------
26 jun 202498,3398,3398,3398,3398,33-
25 jun 202499,2599,2599,2599,2599,25-
24 jun 202498,8098,8098,8098,8098,80-
21 jun 202498,1198,1198,1198,1198,11-
20 jun 202498,0798,0798,0798,0798,07-
19 jun 202497,8697,8697,8697,8697,86-
18 jun 202497,5197,5197,5197,5197,51-
17 jun 202496,9796,9796,9796,9796,97-
14 jun 202496,6796,6796,6796,6796,67-
13 jun 202497,4097,4097,4097,4097,40-
12 jun 202497,6497,6497,6497,6497,64-
11 jun 202497,5597,5597,5597,5597,55-
10 jun 202498,1098,1098,1098,1098,10-
07 jun 202498,3898,3898,3898,3898,38-
06 jun 202499,0099,0099,0099,0099,00-
05 jun 202498,7398,7398,7398,7398,73-
04 jun 202498,2998,2998,2998,2998,29-
03 jun 202499,7499,7499,7499,7499,74-
31 may 202498,8398,8398,8398,8398,83-
30 may 202498,1998,1998,1998,1998,19-
29 may 202498,2698,2698,2698,2698,26-
28 may 202499,1399,1399,1399,1399,13-
24 may 202499,0099,0099,0099,0099,00-
23 may 202499,7299,7299,7299,7299,72-
22 may 202499,8899,8899,8899,8899,88-
21 may 202499,8399,8399,8399,8399,83-
20 may 2024100,50100,50100,50100,50100,50-
17 may 202499,9899,9899,9899,9899,98-
16 may 2024100,20100,20100,20100,20100,20-
15 may 2024100,10100,10100,10100,10100,10-
14 may 202499,8299,8299,8299,8299,82-
13 may 202499,7899,7899,7899,7899,78-
10 may 2024100,00100,00100,00100,00100,00-
09 may 202499,1099,1099,1099,1099,10-
08 may 202498,7498,7498,7498,7498,74-
07 may 202498,2298,2298,2298,2298,22-
03 may 202497,0297,0297,0297,0297,02-
02 may 202496,2696,2696,2696,2696,26-
01 may 202496,1196,1196,1196,1196,11-
01 may 20240.013648 Dividendo
30 abr 202498,0498,0498,0498,0498,03-
29 abr 202497,8297,8297,8297,8297,81-
26 abr 202497,0397,0397,0397,0397,02-
25 abr 202496,6496,6496,6496,6496,63-
24 abr 202496,5596,5596,5596,5596,54-
23 abr 202496,4796,4796,4796,4796,46-
22 abr 202495,6695,6695,6695,6695,65-
19 abr 202493,5593,5593,5593,5593,54-
18 abr 202493,8993,8993,8993,8993,88-
17 abr 202493,7993,7993,7993,7993,78-
16 abr 202493,7193,7193,7193,7193,70-
15 abr 202495,0495,0495,0495,0495,03-
12 abr 202495,6595,6595,6595,6595,64-
11 abr 202494,8594,8594,8594,8594,84-
10 abr 202495,3495,3495,3495,3495,33-
09 abr 202494,8294,8294,8294,8294,81-
08 abr 202494,5594,5594,5594,5594,54-
05 abr 202494,2394,2394,2394,2394,22-
04 abr 202495,2295,2295,2295,2295,21-
03 abr 202494,4294,4294,4294,4294,41-
02 abr 202495,2595,2595,2595,2595,24-
28 mar 202495,0495,0495,0495,0495,03-
27 mar 202494,5494,5494,5494,5494,53-
26 mar 202494,5294,5294,5294,5294,51-
25 mar 202494,6494,6494,6494,6494,63-
22 mar 202494,5094,5094,5094,5094,49-
21 mar 202493,5193,5193,5193,5193,50-
20 mar 202492,2292,2292,2292,2292,21-
19 mar 202492,0492,0492,0492,0492,03-
18 mar 202492,4892,4892,4892,4892,47-
15 mar 202492,6892,6892,6892,6892,67-
14 mar 202492,8492,8492,8492,8492,83-
13 mar 202492,5792,5792,5792,5792,56-
12 mar 202492,8492,8492,8492,8492,83-
11 mar 202491,5891,5891,5891,5891,57-
08 mar 202491,8491,8491,8491,8491,83-
07 mar 202491,9191,9191,9191,9191,90-
06 mar 202491,6691,6691,6691,6691,65-
05 mar 202491,0491,0491,0491,0491,03-
04 mar 202491,5591,5591,5591,5591,54-
01 mar 202491,2791,2791,2791,2791,26-
29 feb 202490,9590,9590,9590,9590,94-
28 feb 202490,4490,4490,4490,4490,43-
27 feb 202491,1391,1391,1391,1391,12-
26 feb 202491,1391,1391,1391,1391,12-
23 feb 202491,1791,1791,1791,1791,16-
22 feb 202491,2691,2691,2691,2691,25-
21 feb 202490,7990,7990,7990,7990,78-
20 feb 202491,5991,5991,5991,5991,58-
19 feb 202491,3291,3291,3291,3291,31-
16 feb 202490,8390,8390,8390,8390,82-
15 feb 202489,6189,6189,6189,6189,60-
14 feb 202489,5689,5689,5689,5689,55-
13 feb 202489,1489,1489,1489,1489,13-
12 feb 202489,2689,2689,2689,2689,25-
09 feb 202489,6889,6889,6889,6889,67-
08 feb 202490,0890,0890,0890,0890,07-
07 feb 202490,4490,4490,4490,4490,43-
06 feb 202490,3590,3590,3590,3590,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...