Mercados españoles cerrados

CT Universal MAP Adventurous C Acc (0P0001IKUQ.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
78,26+0,47 (+0,60%)
Al cierre: 09:00PM BST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202478,0478,0478,0478,0478,04-
16 may 202478,2678,2678,2678,2678,26-
15 may 202477,7977,7977,7977,7977,79-
14 may 202477,6777,6777,6777,6777,67-
13 may 202477,7877,7877,7877,7877,78-
10 may 202477,7777,7777,7777,7777,77-
09 may 202477,2777,2777,2777,2777,27-
08 may 202477,0577,0577,0577,0577,05-
07 may 202476,9176,9176,9176,9176,91-
03 may 202475,7675,7675,7675,7675,76-
02 may 202475,2675,2675,2675,2675,26-
01 may 202475,2275,2275,2275,2275,22-
30 abr 202475,9875,9875,9875,9875,98-
29 abr 202475,9575,9575,9575,9575,95-
26 abr 202475,3375,3375,3375,3375,33-
25 abr 202475,3275,3275,3275,3275,32-
24 abr 202475,6975,6975,6975,6975,69-
23 abr 202475,5375,5375,5375,5375,53-
22 abr 202474,9574,9574,9574,9574,95-
19 abr 202474,2074,2074,2074,2074,20-
18 abr 202474,4374,4374,4374,4374,43-
17 abr 202474,6474,6474,6474,6474,64-
16 abr 202474,6874,6874,6874,6874,68-
15 abr 202475,5975,5975,5975,5975,59-
12 abr 202476,3976,3976,3976,3976,39-
11 abr 202475,7975,7975,7975,7975,79-
10 abr 202475,9875,9875,9875,9875,98-
09 abr 202475,8075,8075,8075,8075,80-
08 abr 202475,8375,8375,8375,8375,83-
05 abr 202475,3375,3375,3375,3375,33-
04 abr 202476,0976,0976,0976,0976,09-
03 abr 202475,9375,9375,9375,9375,93-
02 abr 202476,5476,5476,5476,5476,54-
28 mar 202476,5076,5076,5076,5076,50-
27 mar 202476,2876,2876,2876,2876,28-
26 mar 202476,2676,2676,2676,2676,26-
25 mar 202476,2076,2076,2076,2076,20-
22 mar 202476,5776,5776,5776,5776,57-
21 mar 202475,7975,7975,7975,7975,79-
20 mar 202475,0375,0375,0375,0375,03-
19 mar 202474,7974,7974,7974,7974,79-
18 mar 202474,6474,6474,6474,6474,64-
15 mar 202474,9674,9674,9674,9674,96-
14 mar 202475,0375,0375,0375,0375,03-
13 mar 202474,9074,9074,9074,9074,90-
12 mar 202474,6974,6974,6974,6974,69-
11 mar 202474,1974,1974,1974,1974,19-
08 mar 202474,6174,6174,6174,6174,61-
07 mar 202474,3074,3074,3074,3074,30-
06 mar 202473,9973,9973,9973,9973,99-
05 mar 202474,2474,2474,2474,2474,24-
04 mar 202474,3574,3574,3574,3574,35-
01 mar 202474,2274,2274,2274,2274,22-
29 feb 202473,7773,7773,7773,7773,77-
28 feb 202473,7373,7373,7373,7373,73-
27 feb 202473,8273,8273,8273,8273,82-
26 feb 202473,9473,9473,9473,9473,94-
23 feb 202474,0574,0574,0574,0574,05-
22 feb 202473,4573,4573,4573,4573,45-
21 feb 202473,3673,3673,3673,3673,36-
20 feb 202473,7873,7873,7873,7873,78-
19 feb 202473,6073,6073,6073,6073,60-
16 feb 202473,8573,8573,8573,8573,85-
15 feb 202473,4473,4473,4473,4473,44-
14 feb 202472,8972,8972,8972,8972,89-
13 feb 202472,9472,9472,9472,9472,94-
12 feb 202473,1773,1773,1773,1773,17-
09 feb 202473,1073,1073,1073,1073,10-
08 feb 202473,0773,0773,0773,0773,07-
07 feb 202472,8572,8572,8572,8572,85-
06 feb 202473,0373,0373,0373,0373,03-
05 feb 202473,1273,1273,1273,1273,12-
02 feb 202472,4672,4672,4672,4672,46-
01 feb 202472,3872,3872,3872,3872,38-
31 ene 202472,7072,7072,7072,7072,70-
30 ene 202472,7172,7172,7172,7172,71-
29 ene 202472,3072,3072,3072,3072,30-
26 ene 202471,9871,9871,9871,9871,98-
25 ene 202471,6071,6071,6071,6071,60-
24 ene 202471,4371,4371,4371,4371,43-
23 ene 202471,4271,4271,4271,4271,42-
22 ene 202471,3271,3271,3271,3271,32-
19 ene 202470,9670,9670,9670,9670,96-
18 ene 202470,5870,5870,5870,5870,58-
17 ene 202470,6470,6470,6470,6470,64-
16 ene 202471,5371,5371,5371,5371,53-
15 ene 202471,5271,5271,5271,5271,52-
12 ene 202471,4271,4271,4271,4271,42-
11 ene 202471,3171,3171,3171,3171,31-
10 ene 202471,1271,1271,1271,1271,12-
09 ene 202471,2771,2771,2771,2771,27-
08 ene 202470,8370,8370,8370,8370,83-
05 ene 202470,9570,9570,9570,9570,95-
04 ene 202471,1771,1771,1771,1771,17-
03 ene 202471,4571,4571,4571,4571,45-
02 ene 202471,8671,8671,8671,8671,86-
02 ene 20240.018335 Dividendo
29 dic 202371,8571,8571,8571,8571,83-
28 dic 202371,7071,7071,7071,7071,68-
27 dic 202371,8171,8171,8171,8171,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...