Mercados españoles cerrados en 4 hrs 29 min

CT Universal MAP Income 3 Inc (0P0001IKUV.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
51,20-0,12 (-0,23%)
A partir del 09:00PM BST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 202451,2051,2051,2051,2051,20-
16 may 202451,3251,3251,3251,3251,32-
15 may 202451,0551,0551,0551,0551,05-
14 may 202450,9350,9350,9350,9350,93-
13 may 202450,9550,9550,9550,9550,95-
10 may 202450,9450,9450,9450,9450,94-
09 may 202450,6650,6650,6650,6650,66-
08 may 202450,5550,5550,5550,5550,55-
07 may 202450,5050,5050,5050,5050,50-
03 may 202449,8449,8449,8449,8449,84-
02 may 202449,5649,5649,5649,5649,56-
01 may 202449,4449,4449,4449,4449,44-
30 abr 202449,8149,8149,8149,8149,81-
29 abr 202449,7449,7449,7449,7449,74-
26 abr 202449,4849,4849,4849,4849,48-
25 abr 202449,4649,4649,4649,4649,46-
24 abr 202449,6049,6049,6049,6049,60-
23 abr 202449,5649,5649,5649,5649,56-
22 abr 202449,3149,3149,3149,3149,31-
19 abr 202448,9548,9548,9548,9548,95-
18 abr 202449,0449,0449,0449,0449,04-
17 abr 202449,0549,0549,0549,0549,05-
16 abr 202449,0949,0949,0949,0949,09-
15 abr 202449,5949,5949,5949,5949,59-
12 abr 202449,9649,9649,9649,9649,96-
11 abr 202449,7549,7549,7549,7549,75-
10 abr 202450,0750,0750,0750,0750,07-
09 abr 202449,9349,9349,9349,9349,93-
08 abr 202449,8349,8349,8349,8349,83-
05 abr 202449,7249,7249,7249,7249,72-
04 abr 202450,0050,0050,0050,0050,00-
03 abr 202449,9349,9349,9349,9349,93-
02 abr 202450,1750,1750,1750,1750,17-
02 abr 20240.005072 Dividendo
28 mar 202450,7250,7250,7250,7250,71-
27 mar 202450,5550,5550,5550,5550,54-
26 mar 202450,5450,5450,5450,5450,53-
25 mar 202450,5550,5550,5550,5550,54-
22 mar 202450,7750,7750,7750,7750,76-
21 mar 202450,3850,3850,3850,3850,37-
20 mar 202449,9549,9549,9549,9549,95-
19 mar 202449,8249,8249,8249,8249,82-
18 mar 202449,8049,8049,8049,8049,80-
15 mar 202449,8749,8749,8749,8749,87-
14 mar 202450,0350,0350,0350,0350,02-
13 mar 202450,0250,0250,0250,0250,01-
12 mar 202450,0550,0550,0550,0550,04-
11 mar 202449,7849,7849,7849,7849,78-
08 mar 202450,0650,0650,0650,0650,05-
07 mar 202449,9849,9849,9849,9849,98-
06 mar 202449,7849,7849,7849,7849,78-
05 mar 202449,7749,7749,7749,7749,77-
04 mar 202449,7549,7549,7549,7549,75-
01 mar 202449,6149,6149,6149,6149,61-
29 feb 202449,3949,3949,3949,3949,39-
28 feb 202449,3249,3249,3249,3249,32-
27 feb 202449,3949,3949,3949,3949,39-
26 feb 202449,4249,4249,4249,4249,42-
23 feb 202449,3849,3849,3849,3849,38-
22 feb 202449,1849,1849,1849,1849,18-
21 feb 202449,0749,0749,0749,0749,07-
20 feb 202449,2349,2349,2349,2349,23-
19 feb 202449,1349,1349,1349,1349,13-
16 feb 202449,1349,1349,1349,1349,13-
15 feb 202448,9748,9748,9748,9748,97-
14 feb 202448,7348,7348,7348,7348,73-
13 feb 202448,8448,8448,8448,8448,84-
12 feb 202448,8748,8748,8748,8748,87-
09 feb 202448,8348,8348,8348,8348,83-
08 feb 202448,9048,9048,9048,9048,90-
07 feb 202448,8448,8448,8448,8448,84-
06 feb 202448,8348,8348,8348,8348,83-
05 feb 202448,9648,9648,9648,9648,96-
02 feb 202449,0149,0149,0149,0149,01-
01 feb 202448,9848,9848,9848,9848,98-
31 ene 202449,0149,0149,0149,0149,01-
30 ene 202448,9948,9948,9948,9948,99-
29 ene 202448,7848,7848,7848,7848,78-
26 ene 202448,7148,7148,7148,7148,71-
25 ene 202448,4548,4548,4548,4548,45-
24 ene 202448,4948,4948,4948,4948,49-
23 ene 202448,4748,4748,4748,4748,47-
22 ene 202448,4348,4348,4348,4348,43-
19 ene 202448,2748,2748,2748,2748,27-
18 ene 202448,1648,1648,1648,1648,16-
17 ene 202448,1648,1648,1648,1648,16-
16 ene 202448,7248,7248,7248,7248,72-
15 ene 202448,7548,7548,7548,7548,75-
12 ene 202448,7448,7448,7448,7448,74-
11 ene 202448,7648,7648,7648,7648,76-
10 ene 202448,6748,6748,6748,6748,67-
09 ene 202448,6848,6848,6848,6848,68-
08 ene 202448,5348,5348,5348,5348,53-
05 ene 202448,5248,5248,5248,5248,52-
04 ene 202448,7348,7348,7348,7348,73-
03 ene 202448,8648,8648,8648,8648,86-
02 ene 202449,0449,0449,0449,0449,04-
02 ene 20240.007478 Dividendo
29 dic 202349,9349,9349,9349,9349,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...