Mercados españoles cerrados en 6 hrs 12 min

Molson Coors Beverage Company (0K2K.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,71-0,46 (-0,81%)
A partir del 07:12PM BST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202457,9957,9956,4656,4656,46316
16 may 202457,0657,3656,9557,1757,17707
15 may 202458,1459,2957,2957,2957,29601
14 may 202458,6558,7957,9057,9057,901228
13 may 202459,2859,3458,9458,9458,941887
10 may 202458,9559,0558,9559,0559,0540
09 may 202458,7458,7658,6158,7158,71749
08 may 202458,5858,6458,3158,5358,53243
07 may 202457,8957,8957,5057,5057,501
03 may 202458,0458,2958,0058,2958,29478
02 may 202457,2158,6557,2158,3258,32801
01 may 202457,6257,9456,9556,9556,95236
30 abr 202462,0063,4458,2858,8458,84753
29 abr 202463,3464,1563,3463,5963,591394
26 abr 202463,0663,0662,8862,8862,88568
25 abr 2024------
24 abr 202462,6163,9762,1663,9763,97546
23 abr 202463,9364,5263,8663,9063,90496
22 abr 202464,2364,9964,2364,9964,9949.094
19 abr 202464,0164,6864,0164,0164,0153.055
18 abr 202463,6064,1263,6064,0864,0843
17 abr 202463,8164,2563,5364,0064,00564
16 abr 202464,3264,3263,7963,9363,93134
15 abr 202466,6466,6465,1165,3265,322353
12 abr 202467,6467,6466,1166,5866,58855
11 abr 202467,6768,0367,5667,5667,56148
10 abr 202466,5067,4966,5067,4967,49370
09 abr 202466,6967,9666,6967,3567,351265
08 abr 202467,2567,2566,8467,1967,19416
05 abr 202466,6867,4766,6867,3067,30355
04 abr 202468,1068,1067,7967,7967,792697
03 abr 202468,3268,3267,9067,9067,90551
02 abr 202467,2467,9967,2467,9467,94405
28 mar 202467,6667,6667,0367,1467,14883
27 mar 202467,3467,4967,1467,1467,14796
26 mar 202467,6767,6767,2767,2767,27243
25 mar 202467,5767,7067,2567,7067,7049
22 mar 202467,2467,5867,1667,3967,39910
21 mar 202466,5567,2166,1666,9566,95127
20 mar 202467,9067,9966,8866,8866,8835
19 mar 202467,7967,9467,3667,7867,7880
18 mar 202467,0067,7267,0067,6167,61399
15 mar 202466,8867,2066,1467,2067,20581
14 mar 202465,8566,2765,8566,1866,18402
13 mar 202465,5766,4165,5766,0566,05142
12 mar 202465,8366,3665,5465,5465,54558
11 mar 202464,9466,5164,8566,3266,321000
08 mar 202464,3664,4063,7963,8063,80906
07 mar 202462,8463,9562,8463,9563,95314
06 mar 202463,5863,5862,4462,4462,44696
05 mar 202462,8263,6362,5463,6263,6251
04 mar 202461,7962,4061,7462,4062,4052
01 mar 202462,1262,4861,7462,4662,463066
29 feb 202462,3562,6962,3562,5662,5638
28 feb 202462,7462,9662,5162,9662,9641
27 feb 202462,5562,6362,4962,5662,5639
26 feb 202462,5462,7162,3362,6462,6436
23 feb 202462,2962,9662,2962,8362,83401
22 feb 202461,9261,9861,8061,9561,95366
21 feb 202462,9763,2462,3662,4262,42344
20 feb 202462,2963,3062,1663,0963,09282
19 feb 2024------
16 feb 202462,0762,0761,6261,8861,8858
15 feb 202461,9862,1961,4562,1962,1934
14 feb 202461,7361,7360,7761,0661,06222
13 feb 202460,8762,6059,9160,5260,52591
12 feb 202460,4061,7160,3261,6561,65675
09 feb 202459,6360,0959,6359,9759,972036
08 feb 202459,4059,7159,3059,3059,30646
07 feb 202460,0560,0759,2059,2059,201912
06 feb 202461,4961,4961,4961,4961,4916
05 feb 202461,2861,6861,2861,3661,363
02 feb 202462,7362,9662,0362,0362,03412
01 feb 202461,7661,7661,7661,7661,76-
31 ene 202462,8662,8662,8662,8662,86194
30 ene 202463,0763,0762,8163,0263,0235
29 ene 202462,7262,9862,5262,9862,98129
26 ene 202463,1563,2862,6662,6662,66128
25 ene 202461,4762,6061,4762,5962,5972
24 ene 202462,5162,5161,1961,3761,37627
23 ene 2024------
22 ene 202462,3762,6562,2362,6562,6510
19 ene 202463,0263,0262,1962,4662,467
18 ene 202462,9363,2462,4562,4562,4591
17 ene 202463,2063,2063,2063,2063,201
16 ene 202463,5163,5163,5163,5163,51277
15 ene 2024------
12 ene 202464,0264,0263,4963,4963,4981
11 ene 202463,5063,5063,1863,3263,3237
10 ene 202462,8163,4362,7663,0263,021051
09 ene 202462,0662,6362,0662,5962,59320
08 ene 202461,5161,8061,5161,8061,8046
05 ene 202461,3461,8261,2761,2761,27265
04 ene 202461,7661,9261,7261,7261,72412
03 ene 202462,1362,2761,7361,7361,73401
02 ene 202461,2162,3860,9662,3862,38334
29 dic 202361,1761,1860,9961,1861,182
28 dic 202360,9061,1460,9061,1461,14154
27 dic 202361,1061,1261,1061,1261,121265
22 dic 202361,8861,8861,6361,6461,641502
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...