Italia markets close in 8 hours 26 minutes

Chelverton Global Consumer Franchise UCITS Fund (0P00014IFD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
16.576,10+0,90 (+0,01%)
In data: 09:00PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 2024------
24 giu 202416.576,1216.576,1216.576,1216.576,1216.576,12-
21 giu 202416.575,1816.575,1816.575,1816.575,1816.575,18-
20 giu 202416.495,6516.495,6516.495,6516.495,6516.495,65-
19 giu 202416.441,9516.441,9516.441,9516.441,9516.441,95-
18 giu 202416.603,4516.603,4516.603,4516.603,4516.603,45-
17 giu 202416.671,8516.671,8516.671,8516.671,8516.671,85-
14 giu 202416.705,8116.705,8116.705,8116.705,8116.705,81-
13 giu 202416.622,0716.622,0716.622,0716.622,0716.622,07-
12 giu 202416.639,6316.639,6316.639,6316.639,6316.639,63-
11 giu 202416.611,4016.611,4016.611,4016.611,4016.611,40-
10 giu 202416.658,7316.658,7316.658,7316.658,7316.658,73-
07 giu 202416.885,1816.885,1816.885,1816.885,1816.885,18-
06 giu 202416.894,4416.894,4416.894,4416.894,4416.894,44-
05 giu 202416.868,6316.868,6316.868,6316.868,6316.868,63-
04 giu 202416.830,6816.830,6816.830,6816.830,6816.830,68-
03 giu 2024------
31 mag 202416.772,0516.772,0516.772,0516.772,0516.772,05-
30 mag 202416.587,1516.587,1516.587,1516.587,1516.587,15-
29 mag 202416.497,8416.497,8416.497,8416.497,8416.497,84-
28 mag 202416.662,3016.662,3016.662,3016.662,3016.662,30-
24 mag 202416.861,1216.861,1216.861,1216.861,1216.861,12-
23 mag 202416.893,3916.893,3916.893,3916.893,3916.893,39-
22 mag 202416.940,7416.940,7416.940,7416.940,7416.940,74-
21 mag 202416.971,9116.971,9116.971,9116.971,9116.971,91-
20 mag 202417.030,7317.030,7317.030,7317.030,7317.030,73-
17 mag 202417.120,9317.120,9317.120,9317.120,9317.120,93-
16 mag 202417.223,8917.223,8917.223,8917.223,8917.223,89-
15 mag 202417.114,4417.114,4417.114,4417.114,4417.114,44-
14 mag 202417.233,1017.233,1017.233,1017.233,1017.233,10-
13 mag 202417.206,8917.206,8917.206,8917.206,8917.206,89-
10 mag 202417.316,4717.316,4717.316,4717.316,4717.316,47-
09 mag 202417.245,8617.245,8617.245,8617.245,8617.245,86-
08 mag 202416.889,0916.889,0916.889,0916.889,0916.889,09-
07 mag 202416.847,2716.847,2716.847,2716.847,2716.847,27-
03 mag 202416.732,1616.732,1616.732,1616.732,1616.732,16-
02 mag 202416.736,6516.736,6516.736,6516.736,6516.736,65-
01 mag 202416.616,1916.616,1916.616,1916.616,1916.616,19-
30 apr 202416.605,1216.605,1216.605,1216.605,1216.605,12-
29 apr 202416.308,2516.308,2516.308,2516.308,2516.308,25-
26 apr 202416.397,6116.397,6116.397,6116.397,6116.397,61-
25 apr 202416.307,4616.307,4616.307,4616.307,4616.307,46-
24 apr 202416.366,1916.366,1916.366,1916.366,1916.366,19-
23 apr 202416.327,1216.327,1216.327,1216.327,1216.327,12-
22 apr 202416.324,1016.324,1016.324,1016.324,1016.324,10-
19 apr 202416.017,7916.017,7916.017,7916.017,7916.017,79-
18 apr 202415.961,7515.961,7515.961,7515.961,7515.961,75-
17 apr 202415.789,6715.789,6715.789,6715.789,6715.789,67-
16 apr 202415.773,9215.773,9215.773,9215.773,9215.773,92-
15 apr 202415.847,1015.847,1015.847,1015.847,1015.847,10-
12 apr 202415.954,3015.954,3015.954,3015.954,3015.954,30-
11 apr 202415.917,9715.917,9715.917,9715.917,9715.917,97-
10 apr 202415.963,6015.963,6015.963,6015.963,6015.963,60-
09 apr 202415.943,3415.943,3415.943,3415.943,3415.943,34-
08 apr 202416.022,5416.022,5416.022,5416.022,5416.022,54-
05 apr 202416.108,4816.108,4816.108,4816.108,4816.108,48-
04 apr 202416.193,4316.193,4316.193,4316.193,4316.193,43-
03 apr 202416.237,0616.237,0616.237,0616.237,0616.237,06-
02 apr 202416.463,2216.463,2216.463,2216.463,2216.463,22-
28 mar 202416.603,9216.603,9216.603,9216.603,9216.603,92-
27 mar 202416.548,5516.548,5516.548,5516.548,5516.548,55-
26 mar 202416.382,9416.382,9416.382,9416.382,9416.382,94-
25 mar 202416.318,0416.318,0416.318,0416.318,0416.318,04-
22 mar 202416.425,4916.425,4916.425,4916.425,4916.425,49-
21 mar 202416.313,7016.313,7016.313,7016.313,7016.313,70-
20 mar 202416.189,1316.189,1316.189,1316.189,1316.189,13-
19 mar 202416.187,2316.187,2316.187,2316.187,2316.187,23-
18 mar 2024------
15 mar 202416.282,5716.282,5716.282,5716.282,5716.282,57-
14 mar 202416.530,5816.530,5816.530,5816.530,5816.530,58-
13 mar 202416.627,6816.627,6816.627,6816.627,6816.627,68-
12 mar 202416.542,2716.542,2716.542,2716.542,2716.542,27-
11 mar 202416.460,3816.460,3816.460,3816.460,3816.460,38-
08 mar 202416.323,0016.323,0016.323,0016.323,0016.323,00-
07 mar 202416.419,4216.419,4216.419,4216.419,4216.419,42-
06 mar 202416.387,9716.387,9716.387,9716.387,9716.387,97-
05 mar 202416.324,3516.324,3516.324,3516.324,3516.324,35-
04 mar 202416.443,5016.443,5016.443,5016.443,5016.443,50-
01 mar 202416.538,0416.538,0416.538,0416.538,0416.538,04-
29 feb 202416.414,8116.414,8116.414,8116.414,8116.414,81-
28 feb 202416.495,4316.495,4316.495,4316.495,4316.495,43-
27 feb 202416.426,8716.426,8716.426,8716.426,8716.426,87-
26 feb 202416.492,0616.492,0616.492,0616.492,0616.492,06-
23 feb 202416.524,3616.524,3616.524,3616.524,3616.524,36-
22 feb 202416.496,4816.496,4816.496,4816.496,4816.496,48-
21 feb 202416.557,7616.557,7616.557,7616.557,7616.557,76-
20 feb 202416.506,1316.506,1316.506,1316.506,1316.506,13-
19 feb 202416.484,7316.484,7316.484,7316.484,7316.484,73-
16 feb 202416.437,2616.437,2616.437,2616.437,2616.437,26-
15 feb 202416.286,7416.286,7416.286,7416.286,7416.286,74-
14 feb 202416.290,9316.290,9316.290,9316.290,9316.290,93-
13 feb 202416.411,5316.411,5316.411,5316.411,5316.411,53-
12 feb 202416.527,5116.527,5116.527,5116.527,5116.527,51-
09 feb 202416.480,9616.480,9616.480,9616.480,9616.480,96-
08 feb 202416.539,1316.539,1316.539,1316.539,1316.539,13-
07 feb 202416.528,4916.528,4916.528,4916.528,4916.528,49-
06 feb 202416.619,8816.619,8816.619,8816.619,8816.619,88-
05 feb 2024------
02 feb 202416.177,3816.177,3816.177,3816.177,3816.177,38-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...