Italia markets closed

Martin Currie Global Portfolio Ord (MNP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
378,00-3,00 (-0,79%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024375,00381,06375,00378,00378,0058.080
16 mag 2024380,00382,00377,00381,00381,0040.254
15 mag 2024376,00381,00372,88380,00380,00157.864
14 mag 2024374,00376,00372,44375,00375,00154.487
13 mag 2024374,00376,85370,00376,00376,00185.336
10 mag 2024374,00377,00371,27376,00376,00103.326
09 mag 2024375,00375,00367,00374,00374,00161.448
08 mag 2024376,00376,00370,31373,00373,00148.183
07 mag 2024376,00376,00368,00371,00371,00101.857
03 mag 2024366,00370,00363,84369,00369,0061.440
02 mag 2024367,00367,00363,00365,00365,0050.722
01 mag 2024371,00371,00363,50365,00365,0052.344
30 apr 2024369,00373,00368,00368,00368,0040.297
29 apr 2024373,00375,99369,00370,00370,00128.920
26 apr 2024365,00372,52365,00372,00372,0067.364
25 apr 2024366,00369,00363,00365,00365,0046.097
24 apr 2024372,00373,21369,00371,00371,00207.676
23 apr 2024364,00370,22364,00369,00369,00188.291
22 apr 2024365,00369,25364,74369,00369,0075.978
19 apr 2024365,00370,00363,00365,00365,0077.743
18 apr 2024369,00372,20368,00369,00369,0042.298
17 apr 2024375,00375,43371,00372,00372,0080.503
16 apr 2024376,00379,00372,05374,00374,0064.107
15 apr 2024380,00383,00376,70380,00380,00289.960
12 apr 2024382,00388,22379,00379,00379,0043.721
11 apr 2024383,00383,00379,00382,00382,0080.901
10 apr 2024381,00383,00377,00383,00383,0083.185
09 apr 2024381,00381,36378,00379,00379,0096.999
08 apr 2024386,00393,00378,00383,00383,00123.982
05 apr 2024382,00383,00377,00382,00382,0092.395
04 apr 2024386,00389,50383,05385,00385,0069.040
04 apr 20240.015 Dividendo
03 apr 2024386,00388,00382,00388,00387,9891.457
02 apr 2024392,00399,00386,07388,00387,98108.998
28 mar 2024393,00396,00390,00394,00393,98168.422
27 mar 2024393,00396,00391,70392,00391,9899.224
26 mar 2024396,00398,65393,74395,00394,9878.537
25 mar 2024394,00398,20391,00396,00395,9872.582
22 mar 2024396,00398,75395,00397,00396,9854.120
21 mar 2024394,00397,00389,10397,00396,9895.236
20 mar 2024386,00389,00383,01388,00387,9864.874
19 mar 2024386,00389,00383,39387,00386,9954.781
18 mar 2024388,00389,00385,00387,00386,9931.601
15 mar 2024386,00393,00384,13388,00387,9899.233
14 mar 2024390,00391,19387,00390,00389,9863.678
13 mar 2024391,00392,50386,98390,00389,98119.180
12 mar 2024388,00393,96385,83393,00392,9877.043
11 mar 2024386,00389,50384,00388,50388,4838.349
08 mar 2024390,00393,50389,24391,00390,98123.319
07 mar 2024388,00391,00382,08391,00390,9883.128
06 mar 2024383,00385,50380,00385,00384,99130.431
05 mar 2024387,00387,00380,60381,00380,9973.860
04 mar 2024386,00388,00383,00386,00385,9985.661
01 mar 2024382,00388,00381,67388,00387,9836.405
29 feb 2024378,00384,55378,00384,00383,99166.065
28 feb 2024383,00384,40378,00381,00380,99128.367
27 feb 2024385,00385,00379,45383,00382,9973.788
26 feb 2024375,00383,00375,00383,00382,9975.534
23 feb 2024382,00384,00376,70381,00380,99219.400
22 feb 2024376,00383,00376,00382,00381,9992.602
21 feb 2024376,00376,00368,00371,00370,9938.246
20 feb 2024371,00380,00369,00371,00370,9965.576
19 feb 2024376,00378,98371,00376,00375,9928.720
16 feb 2024377,00378,00372,10377,00376,9939.020
15 feb 2024367,00378,34367,00375,00374,9951.107
14 feb 2024367,00370,39366,21370,00369,9973.852
13 feb 2024371,00375,66365,23366,00365,9940.821
12 feb 2024372,00377,00369,65377,00376,9942.942
09 feb 2024371,00376,00369,74376,00375,9960.338
08 feb 2024368,00372,22364,49371,00370,99144.998
07 feb 2024364,00366,00362,09364,00363,99103.553
06 feb 2024362,00364,00360,39364,00363,99104.251
05 feb 2024360,00361,77354,98361,00360,99124.986
02 feb 2024358,00359,00352,00356,00355,99157.333
01 feb 2024343,00355,00343,00353,00352,99584.163
31 gen 2024356,00356,37348,00350,00349,99319.754
30 gen 2024354,00356,01350,10355,00354,99109.764
29 gen 2024350,00353,00345,01353,00352,99160.443
26 gen 2024340,00351,50340,00350,00349,99153.277
25 gen 2024345,00350,00339,29350,00349,9955.408
24 gen 2024343,00345,00338,35345,50345,49115.498
23 gen 2024341,00342,00339,52341,00340,9938.351
22 gen 2024342,00345,00335,00340,00339,99249.786
19 gen 2024335,00340,00332,00340,00339,9920.454
18 gen 2024339,00341,00333,00337,00336,9916.152
17 gen 2024335,00337,49332,00333,00332,9949.705
16 gen 2024340,00340,00335,10339,00338,99149.286
15 gen 2024342,00344,00334,51340,00339,99100.654
12 gen 2024340,00343,40337,00340,00339,9967.888
11 gen 2024342,00344,00338,37339,00338,9931.793
10 gen 2024336,00342,00331,00340,00339,9974.197
09 gen 2024334,00339,00336,00339,00338,99125.542
08 gen 2024329,00334,00327,37333,00332,9917.983
05 gen 2024331,00333,00326,64331,00330,9917.878
04 gen 2024336,00338,64331,32332,00331,9931.889
04 gen 20240.9 Dividendo
03 gen 2024339,00342,60337,00337,00336,0920.494
02 gen 2024344,00348,96341,00342,00341,0754.142
29 dic 2023345,00348,00341,03348,00347,06102.797
28 dic 2023345,00348,00340,51346,00345,0638.038
*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...