Mercados españoles abiertos en 48 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.212,26 -61,79 (-0,16%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
84,02 +0,58 (+0,70%) Bitcoin EUR
53.659,11 -2.241,08 (-4,01%)
abrdn plc (ABDN.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:36PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 146,50 | 147,40 | 145,00 | 146,25 | 146,25 | 3.656.768 |
| 30 abr 2024 | 147,65 | 149,10 | 146,50 | 146,50 | 146,50 | 6.259.084 |
| 29 abr 2024 | 147,10 | 147,90 | 144,10 | 147,00 | 147,00 | 16.856.227 |
| 26 abr 2024 | 144,10 | 148,90 | 142,96 | 146,05 | 146,05 | 9.718.029 |
| 25 abr 2024 | 138,30 | 144,85 | 137,70 | 141,15 | 141,15 | 12.594.884 |
| 24 abr 2024 | 145,00 | 145,00 | 137,10 | 138,95 | 138,95 | 15.038.534 |
| 23 abr 2024 | 136,40 | 138,85 | 136,40 | 138,85 | 138,85 | 6.533.048 |
| 22 abr 2024 | 138,35 | 139,20 | 135,60 | 136,70 | 136,70 | 5.663.405 |
| 19 abr 2024 | 136,55 | 139,30 | 134,60 | 136,20 | 136,20 | 3.745.558 |
| 18 abr 2024 | 138,70 | 140,35 | 136,30 | 138,20 | 138,20 | 3.770.776 |
| 17 abr 2024 | 135,65 | 140,24 | 135,65 | 137,80 | 137,80 | 5.334.861 |
| 16 abr 2024 | 138,95 | 139,65 | 136,05 | 136,80 | 136,80 | 4.674.259 |
| 15 abr 2024 | 138,80 | 143,55 | 138,80 | 141,05 | 141,05 | 4.839.560 |
| 12 abr 2024 | 142,70 | 142,70 | 138,90 | 139,45 | 139,45 | 6.437.985 |
| 11 abr 2024 | 139,60 | 142,40 | 138,95 | 140,85 | 140,85 | 5.080.637 |
| 10 abr 2024 | 141,95 | 144,95 | 139,05 | 141,55 | 141,55 | 8.162.268 |
| 09 abr 2024 | 140,25 | 143,70 | 140,10 | 141,95 | 141,95 | 7.097.384 |
| 08 abr 2024 | 138,40 | 142,55 | 138,16 | 141,50 | 141,50 | 7.587.412 |
| 05 abr 2024 | 139,00 | 139,95 | 136,20 | 138,85 | 138,85 | 6.890.897 |
| 04 abr 2024 | 143,35 | 145,10 | 139,98 | 140,60 | 140,60 | 5.095.572 |
| 03 abr 2024 | 140,05 | 144,27 | 140,05 | 142,95 | 142,95 | 6.740.174 |
| 02 abr 2024 | 140,00 | 145,60 | 139,25 | 139,70 | 139,70 | 5.871.179 |
| 28 mar 2024 | 141,95 | 143,66 | 140,00 | 141,10 | 141,10 | 9.592.241 |
| 27 mar 2024 | 143,00 | 144,55 | 140,95 | 142,75 | 142,75 | 7.474.756 |
| 26 mar 2024 | 144,45 | 145,30 | 142,40 | 144,55 | 144,55 | 5.458.168 |
| 25 mar 2024 | 143,15 | 145,88 | 142,82 | 144,55 | 144,55 | 4.203.721 |
| 22 mar 2024 | 146,05 | 149,65 | 145,50 | 145,60 | 145,60 | 8.058.850 |
| 21 mar 2024 | 145,35 | 148,15 | 144,45 | 146,90 | 146,90 | 9.512.888 |
| 20 mar 2024 | 141,25 | 143,05 | 140,80 | 142,45 | 142,45 | 10.672.173 |
| 19 mar 2024 | 138,20 | 141,35 | 137,70 | 141,35 | 141,35 | 8.014.365 |
| 18 mar 2024 | 139,35 | 140,70 | 136,23 | 138,45 | 138,45 | 8.421.146 |
| 15 mar 2024 | 142,00 | 143,05 | 139,25 | 139,60 | 139,60 | 27.076.242 |
| 14 mar 2024 | 142,70 | 144,84 | 139,40 | 140,60 | 140,60 | 9.581.264 |
| 14 mar 2024 | 7.3 Dividendo | |||||
| 13 mar 2024 | 151,35 | 154,95 | 148,80 | 148,80 | 141,50 | 10.638.382 |
| 12 mar 2024 | 153,20 | 155,80 | 152,65 | 154,25 | 146,68 | 14.535.606 |
| 11 mar 2024 | 152,40 | 155,50 | 150,80 | 151,85 | 144,40 | 6.337.107 |
| 08 mar 2024 | 153,20 | 154,10 | 152,13 | 152,35 | 144,88 | 4.587.071 |
| 07 mar 2024 | 152,00 | 155,05 | 151,13 | 153,15 | 145,64 | 6.875.412 |
| 06 mar 2024 | 151,85 | 154,45 | 151,20 | 153,05 | 145,54 | 3.297.223 |
| 05 mar 2024 | 151,80 | 152,85 | 150,20 | 151,85 | 144,40 | 5.140.325 |
| 04 mar 2024 | 154,65 | 155,50 | 151,20 | 152,85 | 145,35 | 6.338.242 |
| 01 mar 2024 | 158,80 | 159,30 | 153,35 | 155,45 | 147,82 | 5.986.538 |
| 29 feb 2024 | 154,65 | 159,55 | 154,65 | 157,40 | 149,68 | 11.258.872 |
| 28 feb 2024 | 157,40 | 159,25 | 152,10 | 154,15 | 146,59 | 7.301.567 |
| 27 feb 2024 | 162,80 | 174,15 | 152,05 | 156,20 | 148,54 | 13.936.001 |
| 26 feb 2024 | 163,45 | 164,75 | 161,25 | 161,50 | 153,58 | 6.042.578 |
| 23 feb 2024 | 163,05 | 167,90 | 162,15 | 164,05 | 156,00 | 5.535.753 |
| 22 feb 2024 | 166,20 | 166,20 | 162,18 | 164,00 | 155,95 | 6.194.841 |
| 21 feb 2024 | 159,05 | 163,65 | 159,05 | 163,65 | 155,62 | 13.441.470 |
| 20 feb 2024 | 157,60 | 164,30 | 157,60 | 159,25 | 151,44 | 11.783.004 |
| 19 feb 2024 | 163,40 | 164,55 | 160,65 | 160,65 | 152,77 | 5.205.454 |
| 16 feb 2024 | 159,25 | 165,15 | 159,25 | 164,30 | 156,24 | 7.762.901 |
| 15 feb 2024 | 162,15 | 163,80 | 160,90 | 162,85 | 154,86 | 3.332.449 |
| 14 feb 2024 | 158,00 | 162,80 | 158,00 | 161,10 | 153,20 | 3.810.836 |
| 13 feb 2024 | 165,00 | 165,00 | 158,18 | 158,90 | 151,10 | 4.744.816 |
| 12 feb 2024 | 162,00 | 165,35 | 162,00 | 165,35 | 157,24 | 8.384.261 |
| 09 feb 2024 | 163,30 | 165,49 | 161,85 | 162,75 | 154,77 | 3.211.595 |
| 08 feb 2024 | 160,00 | 165,45 | 160,00 | 163,25 | 155,24 | 8.822.214 |
| 07 feb 2024 | 163,00 | 163,75 | 161,30 | 161,60 | 153,67 | 7.926.436 |
| 06 feb 2024 | 163,85 | 165,75 | 162,35 | 163,35 | 155,34 | 5.151.934 |
| 05 feb 2024 | 164,00 | 168,05 | 162,65 | 163,80 | 155,76 | 6.117.158 |
| 02 feb 2024 | 170,05 | 171,27 | 165,75 | 166,70 | 158,52 | 2.709.542 |
| 01 feb 2024 | 167,00 | 169,95 | 166,85 | 167,65 | 159,43 | 5.745.682 |
| 31 ene 2024 | 167,85 | 170,55 | 167,00 | 168,50 | 160,23 | 4.675.716 |
| 30 ene 2024 | 167,70 | 170,75 | 167,55 | 168,35 | 160,09 | 3.924.275 |
| 29 ene 2024 | 176,10 | 176,55 | 168,15 | 168,15 | 159,90 | 4.964.722 |
| 26 ene 2024 | 171,55 | 175,45 | 170,60 | 175,35 | 166,75 | 6.924.557 |
| 25 ene 2024 | 174,25 | 174,80 | 168,85 | 171,70 | 163,28 | 7.288.452 |
| 24 ene 2024 | 172,00 | 180,40 | 165,75 | 175,00 | 166,41 | 9.168.369 |
| 23 ene 2024 | 181,70 | 181,70 | 172,30 | 172,30 | 163,85 | 9.472.894 |
| 22 ene 2024 | 174,85 | 179,65 | 174,77 | 177,95 | 169,22 | 3.602.586 |
| 19 ene 2024 | 176,30 | 181,30 | 176,30 | 178,55 | 169,79 | 6.184.299 |
| 18 ene 2024 | 172,65 | 179,85 | 170,00 | 179,85 | 171,03 | 6.257.686 |
| 17 ene 2024 | 175,00 | 175,00 | 168,85 | 172,70 | 164,23 | 4.367.565 |
| 16 ene 2024 | 168,90 | 174,50 | 167,65 | 173,90 | 165,37 | 11.861.968 |
| 15 ene 2024 | 168,70 | 170,35 | 167,55 | 170,25 | 161,90 | 2.984.915 |
| 12 ene 2024 | 170,35 | 172,20 | 168,65 | 168,65 | 160,38 | 4.251.084 |
| 11 ene 2024 | 170,65 | 173,38 | 168,60 | 168,60 | 160,33 | 9.483.416 |
| 10 ene 2024 | 168,70 | 171,61 | 168,70 | 170,65 | 162,28 | 3.448.710 |
| 09 ene 2024 | 173,45 | 174,20 | 169,05 | 170,65 | 162,28 | 5.755.020 |
| 08 ene 2024 | 168,60 | 174,10 | 168,50 | 172,75 | 164,28 | 4.920.287 |
| 05 ene 2024 | 171,60 | 173,13 | 168,70 | 170,90 | 162,52 | 4.378.453 |
| 04 ene 2024 | 168,60 | 173,40 | 168,60 | 173,40 | 164,89 | 4.403.136 |
| 03 ene 2024 | 174,00 | 176,00 | 169,75 | 171,55 | 163,13 | 5.308.223 |
| 02 ene 2024 | 179,15 | 180,90 | 174,25 | 174,75 | 166,18 | 4.485.531 |
| 29 dic 2023 | 177,15 | 180,85 | 177,15 | 178,65 | 169,89 | 2.121.536 |
| 28 dic 2023 | 180,40 | 181,60 | 178,75 | 179,45 | 170,65 | 2.852.234 |
| 27 dic 2023 | 182,25 | 184,10 | 179,15 | 180,70 | 171,84 | 6.723.823 |
| 22 dic 2023 | 181,60 | 184,60 | 177,90 | 182,60 | 173,64 | 2.374.766 |
| 21 dic 2023 | 181,40 | 185,00 | 180,73 | 181,70 | 172,79 | 4.709.250 |
| 20 dic 2023 | 183,95 | 186,00 | 182,45 | 183,85 | 174,83 | 5.329.462 |
| 19 dic 2023 | 183,00 | 185,50 | 181,70 | 182,60 | 173,64 | 5.347.998 |
| 18 dic 2023 | 179,35 | 185,40 | 179,20 | 183,90 | 174,88 | 12.082.662 |
| 15 dic 2023 | 182,10 | 186,35 | 182,10 | 183,35 | 174,36 | 13.450.597 |
| 14 dic 2023 | 177,05 | 184,65 | 176,70 | 182,10 | 173,17 | 7.882.690 |
| 13 dic 2023 | 169,50 | 174,18 | 166,80 | 172,40 | 163,94 | 7.304.469 |
| 12 dic 2023 | 180,95 | 180,95 | 169,35 | 171,70 | 163,28 | 10.613.565 |
| 11 dic 2023 | 179,65 | 181,52 | 178,50 | 181,00 | 172,12 | 5.696.467 |
| 08 dic 2023 | 176,00 | 180,10 | 174,40 | 179,00 | 170,22 | 7.217.736 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.