Schroder UK Public Private Trust (INOV)

INOV
🏛️ Reino Unido →
14.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 14.65 14.65 14.65 14.65 0.4M
2025-09-25 14.60 14.80 14.40 14.80 1.3M
2025-09-24 14.65 14.65 14.60 14.60 26.5M
2025-09-23 14.20 14.60 14.20 14.40 11.5M
2025-09-22 14.20 14.30 14.20 14.30 1.2M
2025-09-19 14.50 14.50 14.50 14.50 5.6M
2025-09-18 13.85 14.10 13.80 14.00 3.2M
2025-09-17 14.20 14.20 13.80 14.15 2.5M
2025-09-16 13.85 14.20 13.85 14.20 0.2M
2025-09-15 14.00 14.00 13.65 13.85 2.9M
2025-09-12 13.60 13.60 13.60 13.60 1.2M
2025-09-11 13.65 13.65 13.65 13.65 0.1M
2025-09-10 13.60 13.60 13.60 13.60 2.4M
2025-09-09 13.35 13.60 13.35 13.45 2.0M
2025-09-08 13.20 13.20 13.20 13.20 0.2M
2025-09-05 13.20 13.20 13.20 13.20 0.5M
2025-09-04 13.50 13.50 13.25 13.25 0.3M
2025-09-03 13.45 13.45 13.45 13.45 0.4M
2025-09-02 13.55 13.55 13.35 13.50 1.4M
2025-09-01 13.00 13.50 12.85 13.30 1.6M
2025-08-29 13.10 13.10 13.10 13.10 0.4M
2025-08-28 13.10 13.10 13.00 13.10 1.2M
2025-08-27 12.85 13.15 12.85 13.00 3.4M
2025-08-26 12.95 13.00 12.85 12.85 1.1M
2025-08-22 12.85 13.00 12.85 13.00 0.3M
2025-08-21 13.10 13.10 13.00 13.00 0.5M
2025-08-20 13.60 13.60 13.00 13.08 0.7M
2025-08-19 13.15 13.15 13.05 13.15 0.6M
2025-08-18 13.20 13.20 13.10 13.10 0.9M
2025-08-15 13.10 13.40 13.10 13.10 0.4M
2025-08-14 13.20 13.20 13.00 13.00 1.2M
2025-08-13 13.20 13.40 13.20 13.40 0.4M
2025-08-12 13.15 13.20 13.10 13.10 8.7M
2025-08-11 13.25 13.25 13.10 13.25 4.2M
2025-08-08 13.30 13.30 13.10 13.10 2.2M
2025-08-07 13.25 13.25 13.25 13.25 1.0M
2025-08-06 13.50 13.50 13.25 13.25 0.6M
2025-08-05 13.40 13.40 13.35 13.35 1.5M
2025-08-04 13.50 13.60 13.30 13.40 2.2M
2025-08-01 13.40 13.40 13.00 13.00 2.3M
2025-07-31 13.85 13.85 13.40 13.50 2.4M
2025-07-30 14.20 14.20 13.70 13.70 6.9M
2025-07-29 14.50 14.50 14.45 14.40 2.9M
2025-07-28 14.55 14.55 14.35 14.35 0.9M
2025-07-25 14.20 14.35 14.20 14.35 0.6M
2025-07-24 14.15 14.15 14.15 14.15 0.4M
2025-07-23 14.70 14.70 14.10 14.10 1.4M
2025-07-22 15.05 15.15 14.80 15.00 1.7M
2025-07-21 15.30 15.40 15.30 15.43 3.7M
2025-07-18 15.25 15.45 15.10 15.10 0.7M
2025-07-17 15.60 15.60 15.00 15.00 2.0M
2025-07-16 15.70 15.75 15.55 15.70 2.3M
2025-07-15 15.80 15.80 15.70 15.70 2.7M
2025-07-14 15.75 15.80 15.60 15.55 7.0M
2025-07-11 15.85 15.85 15.50 15.50 4.2M
2025-07-10 15.35 15.70 15.35 15.60 8.8M
2025-07-09 15.20 15.50 15.00 15.25 3.4M
2025-07-08 15.25 15.25 15.00 15.00 0.9M
2025-07-07 14.90 15.15 14.90 15.15 1.3M
2025-07-04 14.90 14.90 14.90 14.90 1.6M
2025-07-03 15.20 15.20 15.20 15.20 0.6M
2025-07-02 15.25 15.25 14.80 15.15 3.7M
2025-07-01 15.40 15.40 15.20 15.20 1.2M
2025-06-30 15.30 15.30 15.30 15.30 2.3M
2025-06-27 14.70 15.05 14.70 15.05 4.3M
2025-06-26 14.90 15.20 14.60 15.10 2.0M
2025-06-25 15.00 15.00 14.75 14.75 4.7M
2025-06-24 14.65 14.85 14.60 14.85 2.4M
2025-06-23 14.85 15.00 14.55 14.55 1.9M
2025-06-20 14.70 14.85 14.65 14.75 4.3M
2025-06-19 13.85 15.05 13.85 14.70 6.3M
2025-06-18 13.53 13.53 13.53 13.53 0.6M
2025-06-17 13.40 13.40 13.20 13.20 1.9M
2025-06-16 13.45 13.45 13.45 13.45 0.4M
2025-06-13 13.15 13.15 13.15 13.15 0.3M
2025-06-12 13.20 13.20 13.20 13.48 0.6M
2025-06-11 13.50 13.50 13.40 13.30 1.6M
2025-06-10 13.10 13.30 13.10 13.30 2.0M
2025-06-09 12.90 13.00 12.90 12.90 1.9M
2025-06-06 12.80 12.95 12.80 12.95 0.7M
2025-06-05 12.20 12.70 12.20 12.70 2.4M
2025-06-04 12.50 12.50 12.50 12.88 2.4M
2025-06-03 12.30 12.30 12.20 12.20 0.4M
2025-06-02 12.30 12.30 12.30 12.30 1.3M
2025-05-30 12.25 12.25 12.25 12.25 0.3M
2025-05-29 12.00 12.00 11.95 12.05 0.6M
2025-05-28 11.75 12.25 11.75 12.10 0.3M
2025-05-27 11.70 12.20 11.70 11.68 0.9M
2025-05-23 11.10 11.70 11.10 11.40 0.9M
2025-05-22 11.45 11.45 11.45 11.45 1.2M
2025-05-21 11.40 11.40 11.40 11.40 0.3M
2025-05-20 11.25 11.25 11.25 11.25 2.2M
2025-05-19 10.95 10.95 10.95 11.13 2.2M
2025-05-16 11.15 11.15 11.15 11.15 1.0M
2025-05-15 11.13 11.13 11.13 11.13 0.8M
2025-05-14 11.25 11.25 11.25 11.13 0.2M
2025-05-13 11.20 11.20 11.20 11.20 2.5M
2025-05-12 11.15 11.40 11.15 11.40 0.7M
2025-05-09 11.40 11.40 11.40 11.40 1.4M
2025-05-08 10.90 11.40 10.90 11.40 0.2M
2025-05-07 11.20 11.30 11.20 11.30 0.6M
2025-05-06 10.90 11.65 10.90 11.40 1.6M
2025-05-02 10.90 10.90 10.90 10.90 0.3M
2025-05-01 11.10 11.10 11.10 11.28 0.1M
2025-04-30 11.15 11.70 11.15 11.38 0.4M
2025-04-29 11.50 11.50 11.40 11.50 2.3M
2025-04-28 11.55 11.55 11.55 11.88 0.1M
2025-04-25 11.30 11.50 11.30 11.30 1.7M
2025-04-24 11.20 11.20 11.20 11.35 0.3M
2025-04-23 11.20 11.20 11.20 11.20 0.5M
2025-04-22 11.10 11.35 11.10 11.35 1.0M
2025-04-17 11.10 11.50 11.10 11.50 0.5M
2025-04-16 11.10 11.35 11.10 11.10 0.4M
2025-04-15 11.35 11.35 11.35 11.35 0.1M
2025-04-14 11.70 11.90 11.60 11.90 0.3M
2025-04-11 10.75 11.90 10.75 11.10 0.6M
2025-04-10 11.00 11.20 10.60 11.20 0.4M
2025-04-09 11.00 11.00 10.80 11.00 0.9M
2025-04-08 11.20 11.20 11.20 11.20 1.1M
2025-04-07 11.00 11.90 10.80 11.35 1.9M
2025-04-04 11.65 11.65 11.10 11.20 4.4M
2025-04-03 11.85 12.15 11.60 11.60 2.5M
2025-04-02 11.90 11.90 11.80 11.80 0.6M
2025-04-01 12.08 12.08 12.08 12.08 1.2M
2025-03-31 11.95 11.95 11.95 11.95 0.5M
2025-03-28 12.20 12.65 11.90 11.95 0.8M
2025-03-27 12.30 12.35 12.20 12.25 1.0M
2025-03-26 12.25 12.25 12.25 12.25 1.3M
2025-03-25 12.25 12.25 12.25 12.25 0.3M
2025-03-24 12.40 12.40 12.40 12.40 0.3M
2025-03-21 12.35 12.40 12.10 12.35 1.7M
2025-03-20 12.10 12.40 12.10 12.40 6.2M
2025-03-19 11.35 11.60 11.30 12.00 7.2M
2025-03-18 11.50 12.10 11.25 11.25 1.2M
2025-03-17 8.76 11.95 8.76 11.95 12.5M
2025-03-14 8.72 8.72 8.72 8.72 4.5M
2025-03-13 8.72 8.80 8.72 8.72 2.5M
2025-03-12 8.76 8.80 8.76 8.78 0.4M
2025-03-11 8.72 8.72 8.72 8.72 0.5M
2025-03-10 9.00 9.00 8.80 8.80 2.5M
2025-03-07 9.32 9.32 9.32 9.32 0.5M
2025-03-06 9.24 9.24 9.08 9.10 2.3M
2025-03-05 9.24 9.24 9.24 9.24 0.3M
2025-03-04 9.50 9.50 9.50 9.50 0.4M
2025-03-03 9.76 9.76 9.70 9.70 0.3M
2025-02-28 9.48 9.48 9.48 9.48 1.5M
2025-02-27 9.50 9.50 9.50 9.56 0.9M
2025-02-26 9.50 9.50 9.26 9.26 1.3M
2025-02-25 9.24 9.30 9.24 9.24 1.2M
2025-02-24 9.50 9.76 9.44 9.76 0.8M
2025-02-21 9.28 9.90 9.20 9.46 4.7M
2025-02-20 9.80 9.80 9.34 9.51 2.2M
2025-02-19 9.80 9.80 9.60 9.60 0.9M
2025-02-18 9.76 9.76 9.60 9.65 0.8M
2025-02-17 9.90 9.90 9.60 9.60 0.7M
2025-02-14 9.56 10.00 9.56 9.80 0.8M
2025-02-13 10.00 10.00 9.50 9.88 1.0M
2025-02-12 10.40 10.40 10.40 9.98 0.8M
2025-02-11 10.00 10.20 9.80 9.80 1.2M
2025-02-10 10.30 10.30 10.00 10.13 0.9M
2025-02-07 10.20 10.20 9.96 9.96 0.9M
2025-02-06 10.40 10.40 9.90 10.00 1.0M
2025-02-05 10.00 10.00 10.00 10.00 30.3M
2025-02-04 10.15 10.15 10.15 10.03 7.5M
2025-02-03 10.75 10.90 10.00 10.00 2.1M
2025-01-31 11.00 11.20 10.80 10.80 2.8M
2025-01-30 10.90 10.90 10.90 10.95 0.4M
2025-01-29 10.90 10.90 10.90 10.93 0.4M
2025-01-28 10.90 11.00 10.90 10.90 0.6M
2025-01-27 11.00 11.00 10.60 10.60 1.0M
2025-01-24 10.50 11.00 10.50 10.55 0.7M
2025-01-23 10.50 11.20 10.50 10.50 0.4M
2025-01-22 10.50 11.00 10.50 10.50 0.9M
2025-01-21 10.66 10.99 10.50 10.50 0.4M
2025-01-20 10.57 11.20 10.55 10.63 0.8M
2025-01-17 10.63 11.10 10.50 10.55 0.7M
2025-01-16 10.45 11.20 10.45 11.20 0.6M
2025-01-15 10.56 11.00 10.50 10.50 1.2M
2025-01-14 10.78 10.95 10.56 10.60 0.8M
2025-01-13 10.56 11.00 10.56 10.78 0.3M
2025-01-10 10.56 11.00 10.50 10.50 1.1M
2025-01-09 10.58 11.00 10.50 10.50 0.5M
2025-01-08 11.02 11.02 10.51 10.53 0.5M
2025-01-07 10.50 10.89 10.50 10.50 1.0M
2025-01-06 10.54 10.93 10.46 10.75 1.0M
2025-01-03 10.53 10.93 10.50 10.50 0.2M
2025-01-02 10.50 11.05 10.50 11.00 0.6M