Mercados españoles cerrados

Marex Group plc (MRX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,22-1,28 (-5,95%)
Al cierre: 04:00PM EDT
21,51 +1,29 (+6,37%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202421,7922,1320,1620,2220,22309.600
30 may 202422,2722,2721,5021,5021,50165.800
29 may 202423,2923,4521,7621,9921,99337.800
28 may 202421,1823,0720,9523,0023,00609.100
24 may 202420,4121,3420,4120,5020,50158.100
23 may 202422,3822,3820,2620,5520,55429.000
22 may 202420,8221,8020,8221,6621,66961.300
21 may 202420,4821,0719,8720,8220,82547.900
20 may 202419,5020,0819,1619,8319,83556.700
17 may 202419,1019,5719,0019,0819,08127.800
16 may 202419,4320,5419,0019,0019,00215.300
15 may 202419,6020,1519,2919,3519,35402.700
14 may 202419,0019,5419,0019,5119,51129.800
13 may 202419,0019,2019,0019,1419,14134.500
10 may 202419,0019,0719,0019,0419,04201.500
09 may 202419,0019,2019,0019,0019,00208.300
08 may 202419,0119,2819,0019,0019,00426.800
07 may 202419,2419,2919,0119,1719,17363.000
06 may 202419,2319,3318,9619,1519,15375.500
03 may 202418,8519,3018,5018,9318,93525.200
02 may 202418,9119,0318,7118,8518,85487.300
01 may 202419,3619,3618,6719,0019,00537.000
30 abr 202419,0719,4819,0719,2619,26198.200
29 abr 202419,2719,4018,9119,3419,34580.000
26 abr 202419,0519,2918,7519,0019,001.387.000
25 abr 202419,5019,7518,8018,9918,997.269.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.