Mercados españoles cerrados

Schroder Global Equity Component XAcc£ (0P0001CRX0.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
101,10-0,40 (-0,39%)
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 2024101,10101,10101,10101,10101,10-
20 jun 2024101,50101,50101,50101,50101,50-
19 jun 2024101,00101,00101,00101,00101,00-
18 jun 2024100,90100,90100,90100,90100,90-
17 jun 2024100,20100,20100,20100,20100,20-
14 jun 202499,6999,6999,6999,6999,69-
13 jun 202499,9199,9199,9199,9199,91-
12 jun 202499,2399,2399,2399,2399,23-
11 jun 202498,9498,9498,9498,9498,94-
10 jun 202499,3499,3499,3499,3499,34-
07 jun 202499,1199,1199,1199,1199,11-
06 jun 202499,3299,3299,3299,3299,32-
05 jun 202498,4598,4598,4598,4598,45-
04 jun 202497,8297,8297,8297,8297,82-
03 jun 202498,8498,8498,8498,8498,84-
31 may 202497,5897,5897,5897,5897,58-
30 may 202497,8097,8097,8097,8097,80-
29 may 202498,1798,1798,1798,1798,17-
28 may 202498,9298,9298,9298,9298,92-
24 may 202498,6898,6898,6898,6898,68-
23 may 202499,6899,6899,6899,6899,68-
22 may 202499,2499,2499,2499,2499,24-
21 may 202499,3799,3799,3799,3799,37-
20 may 202499,7299,7299,7299,7299,72-
17 may 202499,6999,6999,6999,6999,69-
16 may 202499,8599,8599,8599,8599,85-
15 may 202499,2199,2199,2199,2199,21-
14 may 202499,1899,1899,1899,1899,18-
13 may 202499,4199,4199,4199,4199,41-
10 may 202499,4799,4799,4799,4799,47-
09 may 202498,8998,8998,8998,8998,89-
08 may 202498,6598,6598,6598,6598,65-
07 may 202498,3998,3998,3998,3998,39-
03 may 202496,5996,5996,5996,5996,59-
02 may 202496,2696,2696,2696,2696,26-
01 may 202495,6895,6895,6895,6895,68-
30 abr 202497,0197,0197,0197,0197,01-
29 abr 202496,9696,9696,9696,9696,96-
26 abr 202496,5096,5096,5096,5096,50-
25 abr 202495,7995,7995,7995,7995,79-
24 abr 202497,1197,1197,1197,1197,11-
23 abr 202496,8096,8096,8096,8096,80-
22 abr 202496,2096,2096,2096,2096,20-
19 abr 202495,0395,0395,0395,0395,03-
18 abr 202495,5595,5595,5595,5595,55-
17 abr 202496,0796,0796,0796,0796,07-
16 abr 202495,9995,9995,9995,9995,99-
15 abr 202497,3997,3997,3997,3997,39-
12 abr 202498,1198,1198,1198,1198,11-
11 abr 202497,3197,3197,3197,3197,31-
10 abr 202497,5397,5397,5397,5397,53-
09 abr 202497,2697,2697,2697,2697,26-
08 abr 202497,5797,5797,5797,5797,57-
05 abr 202496,9096,9096,9096,9096,90-
04 abr 202497,9097,9097,9097,9097,90-
03 abr 202497,7297,7297,7297,7297,72-
02 abr 202498,3998,3998,3998,3998,39-
28 mar 202498,3198,3198,3198,3198,31-
27 mar 202498,0198,0198,0198,0198,01-
26 mar 202497,9497,9497,9497,9497,94-
25 mar 202497,5297,5297,5297,5297,52-
22 mar 202498,2698,2698,2698,2698,26-
21 mar 202497,5697,5697,5697,5697,56-
20 mar 202496,5396,5396,5396,5396,53-
19 mar 202495,7695,7695,7695,7695,76-
18 mar 202495,9895,9895,9895,9895,98-
15 mar 202495,9795,9795,9795,9795,97-
14 mar 202496,0996,0996,0996,0996,09-
13 mar 202495,9095,9095,9095,9095,90-
12 mar 202495,3095,3095,3095,3095,30-
11 mar 202494,4494,4494,4494,4494,44-
08 mar 202495,3595,3595,3595,3595,35-
07 mar 202495,0895,0895,0895,0895,08-
06 mar 202494,8694,8694,8694,8694,86-
05 mar 202495,3095,3095,3095,3095,30-
04 mar 202495,6195,6195,6195,6195,61-
01 mar 202495,1795,1795,1795,1795,17-
29 feb 202494,6894,6894,6894,6894,68-
28 feb 202494,5694,5694,5694,5694,56-
27 feb 202494,7094,7094,7094,7094,70-
26 feb 202494,7894,7894,7894,7894,78-
23 feb 202494,8994,8994,8994,8994,89-
22 feb 202494,4794,4794,4794,4794,47-
21 feb 202493,5193,5193,5193,5193,51-
20 feb 202494,0594,0594,0594,0594,05-
19 feb 202494,0394,0394,0394,0394,03-
16 feb 202494,4994,4994,4994,4994,49-
15 feb 202493,9793,9793,9793,9793,97-
14 feb 202493,3393,3393,3393,3393,33-
13 feb 202493,1793,1793,1793,1793,17-
12 feb 202493,7093,7093,7093,7093,70-
09 feb 202493,4293,4293,4293,4293,42-
08 feb 202493,2693,2693,2693,2693,26-
07 feb 202492,7192,7192,7192,7192,71-
06 feb 202492,8592,8592,8592,8592,85-
05 feb 202492,8392,8392,8392,8392,83-
02 feb 202491,8491,8491,8491,8491,84-
01 feb 202491,3891,3891,3891,3891,38-
31 ene 202491,6291,6291,6291,6291,62-
30 ene 202491,9291,9291,9291,9291,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...