ABDN

Datos Históricos Abrdn

ABDN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Ago 2022 161.15 -11.80 -6.82% 157.00 170.00 155.45 14,929,559
08 Ago 2022 172.95 5.80 3.47% 169.25 172.95 167.75 7,760,690
05 Ago 2022 167.15 -0.45 -0.27% 168.25 168.95 166.70 4,197,574
04 Ago 2022 167.60 3.30 2.01% 164.60 168.35 164.25 8,192,540
03 Ago 2022 164.30 4.15 2.59% 160.30 164.45 159.45 6,362,110
02 Ago 2022 160.15 -5.80 -3.5% 165.10 165.75 159.80 9,535,360
01 Ago 2022 165.95 0.25 0.15% 166.10 167.60 163.90 4,386,544
29 Jul 2022 165.70 4.70 2.92% 162.45 165.70 162.20 9,596,654
28 Jul 2022 161.00 4.15 2.65% 158.15 161.90 158.05 7,257,563
27 Jul 2022 156.85 3.35 2.18% 155.00 158.80 153.70 5,170,742
26 Jul 2022 153.50 -5.55 -3.49% 159.20 159.65 153.50 11,511,120
25 Jul 2022 159.05 -2.55 -1.58% 160.80 161.40 157.60 6,186,699
22 Jul 2022 161.60 0.45 0.28% 160.60 163.10 158.85 4,802,796
21 Jul 2022 161.15 2.90 1.83% 159.50 162.55 157.90 8,151,753
20 Jul 2022 158.25 -0.45 -0.28% 159.70 160.35 155.90 10,984,986
19 Jul 2022 158.70 3.50 2.26% 154.00 158.70 152.25 14,835,604
18 Jul 2022 155.20 1.45 0.94% 154.50 157.35 154.50 9,891,661
15 Jul 2022 153.75 3.20 2.13% 151.00 154.05 149.65 13,720,482
14 Jul 2022 150.55 -3.60 -2.34% 153.45 154.00 149.35 9,867,296
13 Jul 2022 154.15 -8.15 -5.02% 156.30 158.65 153.80 9,790,498
12 Jul 2022 162.30 3.60 2.27% 157.20 162.30 156.30 7,135,241
11 Jul 2022 158.70 -5.00 -3.05% 160.40 160.60 157.50 8,138,000
08 Jul 2022 163.70 2.70 1.68% 161.00 164.20 159.35 6,929,030
07 Jul 2022 161.00 4.45 2.84% 157.65 161.20 156.95 8,095,104
06 Jul 2022 156.55 7.60 5.1% 154.85 162.10 154.55 10,568,878
05 Jul 2022 148.95 -5.60 -3.62% 155.60 157.00 148.85 5,197,111
04 Jul 2022 154.55 0.05 0.03% 156.20 156.45 153.00 4,428,624
01 Jul 2022 154.50 -5.35 -3.35% 154.30 159.40 150.35 7,279,845
30 Jun 2022 159.85 -4.15 -2.53% 160.60 160.75 156.25 12,111,669
29 Jun 2022 164.00 -2.85 -1.71% 164.30 165.25 162.30 6,030,255
28 Jun 2022 166.85 0.00 0.0% 163.20 168.05 163.20 7,284,189
27 Jun 2022 166.85 -4.10 -2.4% 172.45 172.45 166.35 7,459,791
24 Jun 2022 170.95 8.70 5.36% 164.30 170.95 163.65 4,556,503
23 Jun 2022 162.25 -4.15 -2.49% 165.10 165.90 162.25 6,245,068
22 Jun 2022 166.40 1.30 0.79% 162.35 167.40 160.35 8,343,151
21 Jun 2022 165.10 1.25 0.76% 165.40 166.75 164.30 4,528,644
20 Jun 2022 163.85 0.75 0.46% 163.95 165.10 161.60 4,982,503
17 Jun 2022 163.10 2.20 1.37% 160.30 165.65 159.90 16,086,737
16 Jun 2022 160.90 -8.10 -4.79% 167.70 167.95 160.60 10,805,106
15 Jun 2022 169.00 -0.40 -0.24% 169.45 170.90 163.85 15,862,393
14 Jun 2022 169.40 -0.35 -0.21% 172.20 172.20 166.20 7,963,160
13 Jun 2022 169.75 -4.85 -2.78% 172.00 173.25 168.50 13,732,195
10 Jun 2022 174.60 -8.55 -4.67% 181.90 182.05 174.55 7,652,755
09 Jun 2022 183.15 -3.35 -1.8% 185.20 186.15 182.00 5,037,116
08 Jun 2022 186.50 -4.75 -2.48% 191.80 191.80 185.60 4,282,633
07 Jun 2022 191.25 -5.35 -2.72% 194.65 195.80 189.85 5,346,975
06 Jun 2022 196.60 3.85 2.0% 194.90 198.55 194.40 6,995,153
03 Jun 2022 192.75 0.00 +0.00% 192.75 192.75 192.75 0.00
02 Jun 2022 192.75 0.00 0.0% 192.75 192.75 192.75 0.00
01 Jun 2022 192.75 -2.25 -1.15% 197.05 197.20 192.75 8,492,515
31 May 2022 195.00 -3.45 -1.74% 197.35 198.60 195.00 22,075,978
30 May 2022 198.45 2.30 1.17% 197.60 199.90 196.10 4,680,752
27 May 2022 196.15 0.25 0.13% 196.55 197.45 194.25 5,533,573
26 May 2022 195.90 6.05 3.19% 189.90 196.60 189.50 21,452,331
25 May 2022 189.85 -0.20 -0.11% 191.35 192.25 188.15 14,498,697
24 May 2022 190.05 -1.25 -0.65% 190.40 190.75 189.35 16,296,106
23 May 2022 191.30 5.80 3.13% 188.65 191.30 186.70 7,495,512
20 May 2022 185.50 6.60 3.69% 182.25 186.40 181.20 8,760,307
19 May 2022 178.90 -8.35 -4.46% 185.20 185.85 178.10 6,747,327
18 May 2022 187.25 -4.80 -2.5% 193.55 193.55 187.00 6,122,843
17 May 2022 192.05 3.70 1.96% 188.95 192.40 188.20 4,734,587
16 May 2022 188.35 -0.95 -0.5% 187.95 189.50 186.95 6,390,056
13 May 2022 189.30 7.30 4.01% 185.45 189.60 184.30 4,291,929
12 May 2022 182.00 -2.90 -1.57% 181.00 183.80 177.75 23,414,463
Su Consulta Reciente
LSE
ABDN
Abrdn
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220810 14:24:59