ABDN

Abrdn Plc

203.50
4.95 (2.49%)

ABDN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 Jun 2023 203.50 4.95 2.49% 199.30 204.00 198.30 3,122,362
01 Jun 2023 198.55 0.05 0.03% 198.90 200.80 197.55 2,448,024
31 May 2023 198.50 -6.20 -3.03% 204.00 204.30 198.05 23,419,676
30 May 2023 204.70 2.90 1.44% 202.70 207.80 197.50 6,712,445
29 May 2023 201.80 0.00 +0.00% 202.00 202.60 197.65 0.00
26 May 2023 201.80 3.00 1.51% 202.00 202.60 197.65 2,654,562
25 May 2023 198.80 -2.90 -1.44% 200.20 201.20 195.80 5,098,665
24 May 2023 201.70 -9.40 -4.45% 208.50 210.00 200.90 31,771,945
23 May 2023 211.10 -0.60 -0.28% 211.60 212.90 209.80 5,527,290
22 May 2023 211.70 -0.20 -0.09% 213.00 213.00 210.80 12,232,635
19 May 2023 211.90 0.80 0.38% 210.20 212.70 209.40 4,050,628
18 May 2023 211.10 4.20 2.03% 208.50 212.00 208.20 4,347,337
17 May 2023 206.90 0.30 0.15% 204.90 207.20 204.30 2,968,761
16 May 2023 206.60 0.10 0.05% 205.60 208.20 205.40 3,417,260
15 May 2023 206.50 -0.80 -0.39% 209.10 209.10 204.80 1,871,249
12 May 2023 207.30 -0.80 -0.38% 208.10 211.50 206.30 2,362,390
11 May 2023 208.10 2.80 1.36% 205.40 208.10 203.80 3,272,988
10 May 2023 205.30 0.20 0.1% 206.00 208.50 202.80 2,421,049
09 May 2023 205.10 -2.30 -1.11% 206.80 207.80 203.30 3,149,829
08 May 2023 207.40 0.00 +0.00% 204.30 207.70 203.10 0.00
05 May 2023 207.40 4.80 2.37% 204.30 207.70 203.10 2,520,773
04 May 2023 202.60 -4.00 -1.94% 205.80 205.80 201.90 11,135,333
03 May 2023 206.60 -2.10 -1.01% 209.80 210.80 206.20 3,186,862
02 May 2023 208.70 -4.00 -1.88% 212.70 213.90 208.60 4,425,464
01 May 2023 212.70 0.00 +0.00% 210.00 213.30 208.40 0.00
28 Abr 2023 212.70 3.30 1.58% 210.00 213.30 208.40 5,667,973
27 Abr 2023 209.40 0.90 0.43% 206.30 209.40 205.80 8,048,021
26 Abr 2023 208.50 2.00 0.97% 205.20 208.50 202.80 5,649,080
25 Abr 2023 206.50 0.30 0.15% 205.00 206.50 201.10 7,458,005
24 Abr 2023 206.20 3.90 1.93% 201.50 206.20 196.80 6,023,455
21 Abr 2023 202.30 0.30 0.15% 197.90 202.30 197.90 3,538,176
20 Abr 2023 202.00 -1.10 -0.54% 204.80 204.80 200.40 7,951,527
19 Abr 2023 203.10 1.90 0.94% 200.00 211.40 198.35 6,207,095
18 Abr 2023 201.20 -1.40 -0.69% 203.60 203.70 200.40 5,335,564
17 Abr 2023 202.60 -5.10 -2.46% 209.40 209.40 201.60 3,774,089
14 Abr 2023 207.70 2.80 1.37% 205.50 209.00 204.10 2,582,999
13 Abr 2023 204.90 -0.50 -0.24% 205.60 207.40 202.40 4,783,240
12 Abr 2023 205.40 1.60 0.79% 203.90 206.90 202.50 15,889,940
11 Abr 2023 203.80 2.10 1.04% 204.20 205.90 203.00 3,419,176
10 Abr 2023 201.70 0.00 +0.00% 198.35 201.70 198.20 0.00
07 Abr 2023 201.70 0.00 +0.00% 198.35 201.70 198.20 0.00
06 Abr 2023 201.70 2.45 1.23% 198.35 201.70 198.20 2,291,776
05 Abr 2023 199.25 -4.75 -2.33% 205.50 205.50 198.75 3,947,997
04 Abr 2023 204.00 -0.20 -0.1% 207.90 208.00 202.60 4,335,016
03 Abr 2023 204.20 0.70 0.34% 202.20 204.70 202.20 3,381,197
31 Mar 2023 203.50 0.40 0.2% 204.30 204.90 201.00 7,191,900
30 Mar 2023 203.10 -5.60 -2.68% 204.40 205.50 202.20 7,971,101
29 Mar 2023 208.70 3.00 1.46% 206.70 209.80 206.70 4,742,050
28 Mar 2023 205.70 1.10 0.54% 205.90 207.50 203.50 6,276,487
27 Mar 2023 204.60 2.10 1.04% 205.40 206.80 203.00 4,865,405
24 Mar 2023 202.50 -6.10 -2.92% 207.40 207.40 200.30 5,341,757
23 Mar 2023 208.60 -0.40 -0.19% 208.90 210.60 205.90 7,126,084
22 Mar 2023 209.00 -1.50 -0.71% 209.70 211.80 208.80 3,376,753
21 Mar 2023 210.50 7.20 3.54% 199.95 211.20 199.95 5,674,605
20 Mar 2023 203.30 4.00 2.01% 196.95 206.90 190.95 6,111,274
17 Mar 2023 199.30 -11.70 -5.55% 211.90 213.00 197.30 24,488,499
16 Mar 2023 211.00 11.15 5.58% 203.90 211.90 201.80 10,250,040
15 Mar 2023 199.85 -16.35 -7.56% 215.30 215.30 198.70 11,574,026
14 Mar 2023 216.20 5.00 2.37% 211.60 217.20 207.90 6,030,383
13 Mar 2023 211.20 -8.60 -3.91% 219.40 219.60 207.60 6,712,587
10 Mar 2023 219.80 -5.80 -2.57% 221.00 223.00 216.80 5,194,907
09 Mar 2023 225.60 -6.80 -2.93% 232.00 234.20 222.70 6,096,981
08 Mar 2023 232.40 -0.10 -0.04% 230.70 233.50 227.00 5,137,105
07 Mar 2023 232.50 -3.60 -1.52% 232.50 237.00 232.10 7,318,994
06 Mar 2023 236.10 4.00 1.72% 227.90 236.90 227.90 8,470,992
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

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230604 14:22:10