Italia markets closed

abrdn MT American Equity Value S Acc (0P0001B6WO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
88,17+0,44 (+0,50%)
Alla chiusura: 09:00PM BST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202488,1788,1788,1788,1788,17-
30 mag 202487,7387,7387,7387,7387,73-
29 mag 202488,5088,5088,5088,5088,50-
28 mag 202488,9888,9888,9888,9888,98-
24 mag 202489,0089,0089,0089,0089,00-
23 mag 202490,2790,2790,2790,2790,27-
22 mag 202490,4690,4690,4690,4690,46-
21 mag 202490,4090,4090,4090,4090,40-
20 mag 202490,9690,9690,9690,9690,96-
17 mag 202491,0991,0991,0991,0991,09-
16 mag 202490,9390,9390,9390,9390,93-
15 mag 202490,6990,6990,6990,6990,69-
14 mag 202490,7190,7190,7190,7190,71-
13 mag 202490,8290,8290,8290,8290,82-
10 mag 202490,6790,6790,6790,6790,67-
09 mag 202490,5490,5490,5490,5490,54-
08 mag 202489,9689,9689,9689,9689,96-
07 mag 202489,3689,3689,3689,3689,36-
03 mag 202488,0988,0988,0988,0988,09-
02 mag 202488,0988,0988,0988,0988,09-
01 mag 202488,7588,7588,7588,7588,75-
30 apr 202489,3389,3389,3389,3389,33-
29 apr 202489,1689,1689,1689,1689,16-
26 apr 202489,3489,3489,3489,3489,34-
25 apr 202489,4489,4489,4489,4489,44-
24 apr 202489,8789,8789,8789,8789,87-
23 apr 202489,8689,8689,8689,8689,86-
22 apr 202489,2189,2189,2189,2189,21-
19 apr 202487,7487,7487,7487,7487,74-
18 apr 202486,9786,9786,9786,9786,97-
17 apr 202487,0387,0387,0387,0387,03-
16 apr 202487,6287,6287,6287,6287,62-
15 apr 202487,6587,6587,6587,6587,65-
12 apr 202489,1889,1889,1889,1889,18-
11 apr 202488,7588,7588,7588,7588,75-
10 apr 202489,0689,0689,0689,0689,06-
09 apr 202488,9688,9688,9688,9688,96-
08 apr 202489,2489,2489,2489,2489,24-
05 apr 202488,8288,8288,8288,8288,82-
04 apr 202489,4189,4189,4189,4189,41-
03 apr 202490,1190,1190,1190,1190,11-
02 apr 202490,8790,8790,8790,8790,87-
28 mar 202490,7390,7390,7390,7390,73-
27 mar 202489,3489,3489,3489,3489,34-
26 mar 202489,1089,1089,1089,1089,10-
25 mar 202489,3589,3589,3589,3589,35-
22 mar 202490,1690,1690,1690,1690,16-
21 mar 202488,8488,8488,8488,8488,84-
20 mar 202488,3688,3688,3688,3688,36-
19 mar 202488,0688,0688,0688,0688,06-
18 mar 202487,6087,6087,6087,6087,60-
15 mar 202487,8187,8187,8187,8187,81-
14 mar 202487,6587,6587,6587,6587,65-
13 mar 202487,6787,6787,6787,6787,67-
12 mar 202487,4287,4287,4287,4287,42-
11 mar 202486,6486,6486,6486,6486,64-
08 mar 202487,2387,2387,2387,2387,23-
07 mar 202486,6586,6586,6586,6586,65-
06 mar 202486,4686,4686,4686,4686,46-
05 mar 202487,8987,8987,8987,8987,89-
04 mar 202488,1588,1588,1588,1588,15-
01 mar 202487,6287,6287,6287,6287,62-
29 feb 202487,2087,2087,2087,2087,20-
28 feb 202487,5187,5187,5187,5187,51-
27 feb 202487,1987,1987,1987,1987,19-
26 feb 202487,2587,2587,2587,2587,25-
23 feb 202487,2787,2787,2787,2787,27-
22 feb 202485,6185,6185,6185,6185,61-
21 feb 202485,7185,7185,7185,7185,71-
20 feb 202486,4086,4086,4086,4086,40-
19 feb 202486,2586,2586,2586,2586,25-
16 feb 202486,6186,6186,6186,6186,61-
15 feb 202486,7086,7086,7086,7086,70-
14 feb 202486,0586,0586,0586,0586,05-
13 feb 202486,3386,3386,3386,3386,33-
12 feb 202486,8586,8586,8586,8586,85-
09 feb 202486,3886,3886,3886,3886,38-
08 feb 202486,3086,3086,3086,3086,30-
07 feb 202485,3585,3585,3585,3585,35-
06 feb 202485,6985,6985,6985,6985,69-
05 feb 202486,1186,1186,1186,1186,11-
02 feb 202484,0784,0784,0784,0784,07-
01 feb 202483,7783,7783,7783,7783,77-
31 gen 202485,0385,0385,0385,0385,03-
30 gen 202485,0385,0385,0385,0385,03-
29 gen 202484,4484,4484,4484,4484,44-
26 gen 202483,9383,9383,9383,9383,93-
25 gen 202483,5883,5883,5883,5883,58-
24 gen 202483,8083,8083,8083,8083,80-
23 gen 202483,7683,7683,7683,7683,76-
22 gen 202483,3783,3783,3783,3783,37-
19 gen 202482,5982,5982,5982,5982,59-
18 gen 202481,9381,9381,9381,9381,93-
17 gen 202482,2182,2182,2182,2182,21-
16 gen 202482,7182,7182,7182,7182,71-
15 gen 202482,1682,1682,1682,1682,16-
12 gen 202482,2682,2682,2682,2682,26-
11 gen 202481,8381,8381,8381,8381,83-
10 gen 202481,7281,7281,7281,7281,72-
09 gen 202481,8381,8381,8381,8381,83-
*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...