Mercados españoles abiertos en 5 hrs 35 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
83,20 +0,24 (+0,29%) Bitcoin EUR
59.872,21 +1.042,05 (+1,77%)
abrdn plc (SLFPF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:55AM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 01 may 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 1200 |
| 30 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 29 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 26 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 25 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 24 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 23 abr 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 800 |
| 22 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 19 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 11.100 |
| 18 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 14.700 |
| 17 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 16 abr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 20.200 |
| 15 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 12 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 11 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 10 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 09 abr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 100 |
| 08 abr 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | 1400 |
| 05 abr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
| 04 abr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 03 abr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 02 abr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 400 |
| 01 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 28 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 31.300 |
| 27 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 26 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1000 |
| 25 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 22 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 147.900 |
| 21 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 200 |
| 20 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 19 mar 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 27.700 |
| 18 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 200 |
| 15 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 14 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 800 |
| 14 mar 2024 | 0.093 Dividendo | |||||
| 13 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | 1600 |
| 12 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
| 11 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
| 08 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
| 07 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
| 06 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
| 05 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | - |
| 04 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8170 | 1000 |
| 01 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8836 | - |
| 29 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8836 | 2400 |
| 28 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8551 | 100 |
| 27 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
| 26 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
| 23 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
| 22 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
| 21 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | - |
| 20 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9216 | 100 |
| 16 feb 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 1,9597 | 900 |
| 15 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9026 | - |
| 14 feb 2024 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 1,9026 | 1800 |
| 13 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
| 12 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
| 09 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | 23.600 |
| 08 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
| 07 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
| 06 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
| 05 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
| 02 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | - |
| 01 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9977 | 10.000 |
| 31 ene 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 1,9977 | 17.500 |
| 30 ene 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1,9882 | - |
| 29 ene 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1,9882 | 500 |
| 26 ene 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | 300 |
| 25 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | 5000 |
| 24 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
| 23 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
| 22 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
| 19 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
| 18 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | - |
| 17 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | 700 |
| 16 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0834 | 300 |
| 12 ene 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | 100 |
| 11 ene 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | - |
| 10 ene 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | - |
| 09 ene 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | - |
| 08 ene 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | - |
| 05 ene 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0643 | 100 |
| 04 ene 2024 | 2,1400 | 2,1900 | 2,1400 | 2,1900 | 2,0834 | 6500 |
| 03 ene 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
| 02 ene 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
| 29 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
| 28 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
| 27 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
| 26 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1024 | - |
| 22 dic 2023 | 2,3000 | 2,3000 | 2,2100 | 2,2100 | 2,1024 | 12.100 |
| 21 dic 2023 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,0929 | 2100 |
| 20 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2261 | - |
| 19 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2261 | - |
| 18 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2261 | 200 |
| 15 dic 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1500 | - |
| 14 dic 2023 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,1500 | 2500 |
| 13 dic 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1214 | - |
| 12 dic 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1214 | - |
| 11 dic 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1214 | - |
| *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.