Italia markets closed

Martin Currie Global Portfolio Ord (MNP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
361,00+4,00 (+1,12%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024356,00361,76353,65361,00361,0066.336
25 lug 2024359,00361,00352,03357,00357,0063.229
24 lug 2024359,00362,53358,00359,00359,00162.798
23 lug 2024360,00367,00359,13366,00366,00122.184
22 lug 2024360,00368,00358,00365,00365,00104.159
19 lug 2024365,00365,00359,13363,00363,00121.171
18 lug 2024372,00374,19365,69366,00366,0074.343
17 lug 2024372,00372,00367,00367,00367,0036.548
16 lug 2024374,00375,69371,00374,00374,0066.780
15 lug 2024374,00377,50371,00375,00375,0054.730
12 lug 2024377,00378,00371,00377,00377,00143.912
11 lug 2024375,00377,00372,47376,00376,00116.536
10 lug 2024370,00374,52370,00374,00374,0083.467
09 lug 2024373,00374,59371,00373,00373,0087.027
08 lug 2024370,00376,00370,00375,00375,00125.250
05 lug 2024371,00375,26371,00375,00375,0081.957
04 lug 2024374,00376,28370,40376,00376,0062.943
04 lug 20240.009 Dividendo
03 lug 2024374,00374,00368,00374,00373,9977.998
02 lug 2024370,00375,28367,59372,00371,9958.916
01 lug 2024377,00380,00372,00372,00371,9919.723
28 giu 2024382,00384,00374,00376,00375,99109.233
27 giu 2024377,00382,25376,00377,00376,9975.113
26 giu 2024379,00382,00377,00378,00377,9948.025
25 giu 2024377,00380,00374,00379,00378,9971.410
24 giu 2024383,00384,50376,00379,00378,99130.942
21 giu 2024385,00385,00379,00380,00379,9967.680
20 giu 2024388,00388,00380,95385,00384,9984.010
19 giu 2024382,00386,00380,66382,00381,9970.614
18 giu 2024384,00385,00379,00382,00381,99146.922
17 giu 2024381,00383,52379,00382,00381,99210.211
14 giu 2024381,00382,53379,96382,00381,9943.857
13 giu 2024385,00387,00380,00382,00381,9992.774
12 giu 2024378,00386,25377,44385,00384,9988.505
11 giu 2024381,00382,00378,27380,00379,9935.156
10 giu 2024381,00381,75375,00380,00379,9959.659
07 giu 2024382,00384,00377,00382,00381,9942.857
06 giu 2024381,00383,00377,00383,00382,99111.957
05 giu 2024374,00380,35369,47380,00379,9963.775
04 giu 2024373,00375,24370,77372,00371,9954.381
03 giu 2024378,00378,00371,00373,00372,9973.543
31 mag 2024369,00372,20366,00369,00368,99100.752
30 mag 2024366,00376,00366,00374,00373,99126.566
29 mag 2024378,00379,00370,00374,00373,9965.341
28 mag 2024378,00379,00374,00377,00376,9942.222
24 mag 2024369,00377,00369,00376,00375,99100.087
23 mag 2024376,00379,00373,00379,00378,9998.923
22 mag 2024373,00374,00370,00374,00373,99113.336
21 mag 2024376,00376,00372,00374,00373,9923.605
20 mag 2024375,00379,52373,00376,00375,99260.942
17 mag 2024375,00381,06375,00378,00377,9958.080
16 mag 2024380,00382,00377,00381,00380,9940.254
15 mag 2024376,00381,00372,88380,00379,99157.864
14 mag 2024374,00376,00372,44375,00374,99154.487
13 mag 2024374,00376,85370,00376,00375,99185.336
10 mag 2024374,00377,00371,27376,00375,99103.326
09 mag 2024375,00375,00367,00374,00373,99161.448
08 mag 2024376,00376,00370,31373,00372,99148.183
07 mag 2024376,00376,00368,00371,00370,99101.857
03 mag 2024366,00370,00363,84369,00368,9961.440
02 mag 2024367,00367,00363,00365,00364,9950.722
01 mag 2024371,00371,00363,50365,00364,9952.344
30 apr 2024369,00373,00368,00368,00367,9940.297
29 apr 2024373,00375,99369,00370,00369,99128.920
26 apr 2024365,00372,52365,00372,00371,9967.364
25 apr 2024366,00369,00363,00365,00364,9946.097
24 apr 2024372,00373,21369,00371,00370,99207.676
23 apr 2024364,00370,22364,00369,00368,99188.291
22 apr 2024365,00369,25364,74369,00368,9975.978
19 apr 2024365,00370,00363,00365,00364,9977.743
18 apr 2024369,00372,20368,00369,00368,9942.298
17 apr 2024375,00375,43371,00372,00371,9980.503
16 apr 2024376,00379,00372,05374,00373,9964.107
15 apr 2024380,00383,00376,70380,00379,99289.960
12 apr 2024382,00388,22379,00379,00378,9943.721
11 apr 2024383,00383,00379,00382,00381,9980.901
10 apr 2024381,00383,00377,00383,00382,9983.185
09 apr 2024381,00381,36378,00379,00378,9996.999
08 apr 2024386,00393,00378,00383,00382,99123.982
05 apr 2024382,00383,00377,00382,00381,9992.395
04 apr 2024386,00389,50383,05385,00384,9969.040
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 2024386,00389,00383,39387,00386,9854.781
18 mar 2024388,00389,00385,00387,00386,9831.601
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
*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...