Mercados españoles abiertos en 4 hrs 13 min

MEMSCAP, S.A. (0NYT.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,87-0,08 (-1,01%)
Al cierre: 03:44PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20240,000,000,007,877,8733
03 may 20248,148,148,148,148,141
02 may 20247,957,957,957,957,951
01 may 2024------
30 abr 20248,408,408,138,138,1333
29 abr 20248,228,228,228,228,22-
26 abr 20248,528,568,528,528,521002
25 abr 20248,788,798,528,528,52270
24 abr 20248,918,918,918,918,9141
23 abr 20248,978,978,908,908,90241
22 abr 20249,049,048,858,878,87351
19 abr 20249,049,049,039,039,03118
18 abr 20248,899,008,899,009,00441
17 abr 20248,839,038,839,039,03162
16 abr 20248,678,678,608,608,60721
15 abr 20249,089,088,879,049,04717
12 abr 20249,189,188,878,878,87373
11 abr 20249,129,189,109,109,10324
10 abr 20249,239,239,159,179,171326
09 abr 20249,379,419,199,199,19629
08 abr 20249,609,609,429,529,52675
05 abr 20249,459,669,249,329,32425
04 abr 20249,649,789,649,659,65547
03 abr 20249,509,579,419,549,541744
02 abr 20249,069,459,009,069,06663
28 mar 20248,949,048,949,049,0444
27 mar 20249,049,149,009,149,14648
26 mar 20249,389,389,089,229,22686
25 mar 20249,009,309,009,309,301042
22 mar 20248,949,018,949,019,01848
21 mar 20248,888,928,878,878,87251
20 mar 20249,009,068,668,688,681172
19 mar 20248,928,928,588,588,58576
18 mar 20248,308,508,088,408,401555
15 mar 20247,968,107,887,887,88474
14 mar 20248,608,607,787,787,78704
13 mar 20248,968,968,688,728,72161
12 mar 20248,508,748,508,508,50213
11 mar 20249,309,309,009,029,027470
08 mar 20249,849,849,589,849,847
07 mar 20249,589,809,589,709,702489
06 mar 20249,209,449,209,319,312708
05 mar 20249,109,389,009,029,024780
04 mar 20249,269,289,009,009,002312
01 mar 20249,129,208,949,209,20630
29 feb 20249,189,309,169,189,181945
28 feb 20248,949,048,888,888,88163
27 feb 20248,888,908,728,908,90631
26 feb 20248,728,748,608,748,741626
23 feb 20248,428,428,208,288,282587
22 feb 20248,608,608,408,498,492170
21 feb 20248,268,328,188,328,32883
20 feb 20248,388,588,388,548,542393
19 feb 20248,388,388,168,168,16131
16 feb 20248,068,368,068,368,36406
15 feb 20248,128,288,128,128,121596
14 feb 20248,148,418,148,338,332536
13 feb 20248,028,028,028,028,02572
12 feb 20248,148,147,847,847,84708
09 feb 20247,807,807,767,807,80579
08 feb 20247,967,967,667,667,66324
07 feb 20247,587,587,547,547,54252
06 feb 20248,248,247,607,627,621845
05 feb 20248,328,328,028,028,022675
02 feb 2024------
01 feb 20247,767,767,767,767,761
31 ene 20247,407,907,407,767,765131
30 ene 20247,527,527,347,447,446124
29 ene 20247,507,507,307,307,305543
26 ene 20246,826,836,606,836,83679
25 ene 20246,766,806,706,706,703386
24 ene 20247,207,206,986,986,985505
23 ene 20247,127,187,117,127,121511
22 ene 20247,167,167,047,077,071648
19 ene 20246,886,886,886,886,88757
18 ene 20247,067,067,027,047,043170
17 ene 20246,686,686,596,686,682985
16 ene 20246,986,986,806,806,803002
15 ene 20246,986,986,986,986,981498
12 ene 20247,147,147,147,147,1499
11 ene 20246,787,086,787,087,08556
10 ene 20246,847,146,847,057,055645
09 ene 20246,986,986,906,906,90590
08 ene 20246,406,686,406,686,684464
05 ene 20246,286,286,216,216,211513
04 ene 20246,106,346,106,346,34831
03 ene 20246,146,156,146,156,151192
02 ene 20246,126,486,126,486,482526
29 dic 20236,026,086,026,086,084523
28 dic 20236,126,146,106,106,10575
27 dic 20236,386,466,306,306,30655
22 dic 20236,446,536,406,406,402142
21 dic 20236,706,706,556,686,683559
20 dic 20236,366,666,366,666,664648
19 dic 20236,526,526,506,506,502930
18 dic 20236,426,466,426,426,421155
15 dic 20236,266,366,266,306,303709
14 dic 20235,926,105,925,925,92599
13 dic 20235,925,925,925,925,9212
12 dic 20236,086,086,026,066,06601
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...