ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

ABDN Abrdn Plc

166.75
-1.80 (-1.07%)
12 Jul 2024 - Cerrado
Retrasado por 15 minutos

ABDN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Jul 2024 166.75 -1.80 -1.07% 165.50 169.00 165.45 3,132,864
11 Jul 2024 168.55 3.55 2.15% 166.00 169.90 164.80 4,452,903
10 Jul 2024 165.00 6.00 3.77% 161.40 166.15 159.95 7,176,183
09 Jul 2024 159.00 -1.50 -0.93% 159.45 161.60 157.40 13,099,376
08 Jul 2024 160.50 0.65 0.41% 160.10 161.50 159.05 7,761,815
05 Jul 2024 159.85 2.05 1.30% 158.40 161.35 158.15 7,061,443
04 Jul 2024 157.80 2.00 1.28% 156.35 158.15 156.25 10,226,459
03 Jul 2024 155.80 4.10 2.70% 153.75 155.80 151.40 5,301,069
02 Jul 2024 151.70 2.40 1.61% 148.50 152.15 148.35 7,210,649
01 Jul 2024 149.30 1.10 0.74% 149.50 151.20 149.25 5,179,281
28 Jun 2024 148.20 -0.65 -0.44% 147.05 150.10 147.05 7,343,616
27 Jun 2024 148.85 0.90 0.61% 151.55 151.55 148.35 7,311,662
26 Jun 2024 147.95 0.65 0.44% 146.40 149.65 146.10 8,178,313
25 Jun 2024 147.30 -5.75 -3.76% 153.10 154.00 145.75 13,488,249
24 Jun 2024 153.05 1.60 1.06% 150.15 153.25 149.90 6,866,326
21 Jun 2024 151.45 3.25 2.19% 149.30 151.45 146.75 21,278,449
20 Jun 2024 148.20 3.85 2.67% 144.45 148.20 144.45 6,270,701
19 Jun 2024 144.35 -3.30 -2.24% 145.00 147.15 144.10 4,250,928
18 Jun 2024 147.65 2.95 2.04% 148.20 148.70 145.20 5,387,950
17 Jun 2024 144.70 1.55 1.08% 142.65 145.35 141.90 8,059,545
14 Jun 2024 143.15 -1.00 -0.69% 144.90 144.90 141.20 4,487,765
13 Jun 2024 144.15 -6.90 -4.57% 150.55 151.55 144.15 6,901,482
12 Jun 2024 151.05 2.90 1.96% 148.75 151.80 147.35 5,263,404
11 Jun 2024 148.15 -1.80 -1.20% 150.00 151.00 146.95 4,925,432
10 Jun 2024 149.95 -2.35 -1.54% 155.00 155.00 149.40 5,678,917
07 Jun 2024 152.30 -1.85 -1.20% 156.00 156.00 151.00 5,182,340
06 Jun 2024 154.15 2.10 1.38% 152.00 154.85 151.25 7,310,258
05 Jun 2024 152.05 0.60 0.40% 151.95 152.80 150.55 11,107,457
04 Jun 2024 151.45 -4.75 -3.04% 155.30 155.90 149.50 14,387,783
03 Jun 2024 156.20 1.15 0.74% 156.00 158.75 155.05 5,384,437
31 May 2024 155.05 0.10 0.06% 154.80 156.50 152.25 157,165,071
30 May 2024 154.95 5.00 3.33% 148.45 155.65 146.55 7,612,840
29 May 2024 149.95 -4.90 -3.16% 153.80 154.35 149.95 5,536,536
28 May 2024 154.85 -3.70 -2.33% 158.55 159.20 154.85 4,576,466
24 May 2024 158.55 2.55 1.63% 154.35 159.25 154.15 6,753,689
23 May 2024 156.00 3.90 2.56% 152.70 157.30 152.70 7,560,442
22 May 2024 152.10 -1.00 -0.65% 152.70 153.30 150.65 4,468,680
21 May 2024 153.10 0.00 0.00% 154.25 154.25 150.00 9,067,306
20 May 2024 153.10 0.00 0.00% 153.50 156.35 152.15 17,328,715
17 May 2024 153.10 -2.90 -1.86% 155.40 156.55 152.25 4,044,356
16 May 2024 156.00 -0.95 -0.61% 157.35 157.60 154.95 3,089,529
15 May 2024 156.95 0.35 0.22% 157.10 157.55 155.50 5,189,348
14 May 2024 156.60 1.45 0.93% 154.00 158.20 152.30 8,848,184
13 May 2024 155.15 -3.15 -1.99% 157.65 159.25 154.55 12,187,270
10 May 2024 158.30 4.65 3.03% 153.40 159.95 153.40 5,892,472
09 May 2024 153.65 -0.40 -0.26% 153.05 154.05 152.80 2,665,261
08 May 2024 154.05 -0.20 -0.13% 154.70 154.70 152.45 6,157,512
07 May 2024 154.25 -0.95 -0.61% 157.55 158.90 154.10 5,917,069
03 May 2024 155.20 5.55 3.71% 149.95 155.95 149.95 6,088,050
02 May 2024 149.65 3.40 2.32% 146.55 150.70 146.55 6,372,205
01 May 2024 146.25 -0.25 -0.17% 146.50 147.10 145.65 3,656,768
30 Abr 2024 146.50 -0.50 -0.34% 147.65 149.00 146.50 6,259,084
29 Abr 2024 147.00 0.95 0.65% 147.10 147.90 144.45 16,856,214
26 Abr 2024 146.05 4.90 3.47% 144.10 148.85 143.20 8,823,493
25 Abr 2024 141.15 2.20 1.58% 138.30 144.85 137.70 11,730,779
24 Abr 2024 138.95 0.10 0.07% 145.00 145.00 137.10 14,097,220
23 Abr 2024 138.85 2.15 1.57% 136.40 138.85 136.40 6,215,038
22 Abr 2024 136.70 0.50 0.37% 138.35 139.10 135.60 5,174,890
19 Abr 2024 136.20 -2.00 -1.45% 136.55 137.10 134.65 3,599,809
18 Abr 2024 138.20 0.40 0.29% 138.70 140.35 136.30 3,425,524
17 Abr 2024 137.80 1.00 0.73% 135.65 139.75 135.65 4,903,760
16 Abr 2024 136.80 -4.25 -3.01% 138.95 139.15 136.20 4,264,747
15 Abr 2024 141.05 1.60 1.15% 138.80 143.55 138.80 4,411,956

Su Consulta Reciente

Delayed Upgrade Clock