Mercados españoles cerrados

Mithra Pharmaceuticals SA (0R91.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,41-0,09 (-1,31%)
Al cierre: 06:18PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 2024------
15 may 2024------
14 may 2024------
13 may 2024------
10 may 2024------
09 may 2024------
08 may 2024------
07 may 2024------
03 may 2024------
02 may 2024------
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 20240,220,220,220,220,22-
25 abr 20240,220,220,220,220,22-
24 abr 20240,230,220,220,220,221
23 abr 20240,230,230,230,230,23-
22 abr 20240,220,220,220,220,2220.851
19 abr 20240,230,220,220,220,224327
18 abr 20240,220,230,230,230,234327
17 abr 20240,230,230,220,220,227917
16 abr 20240,220,230,220,230,231730
15 abr 20240,220,230,230,230,233899
12 abr 20240,230,230,230,230,232193
11 abr 20240,230,230,230,230,231
10 abr 20240,230,220,220,220,225
09 abr 20240,230,230,220,220,227091
08 abr 20240,220,220,220,220,2212.399
05 abr 20240,240,220,220,220,2237.421
04 abr 20240,240,240,240,240,2438.345
03 abr 20240,260,250,250,250,2523.164
02 abr 20240,260,270,250,250,2518.886
28 mar 20240,280,280,280,280,284541
27 mar 20240,280,280,260,270,2752.027
26 mar 20240,260,280,260,280,283844
25 mar 20240,250,260,260,260,261024
22 mar 20240,240,240,230,240,2427.186
21 mar 20240,230,230,230,230,235678
20 mar 20240,220,220,220,220,221419
19 mar 20240,210,210,210,210,215896
18 mar 20240,220,220,200,210,212047
15 mar 20240,220,210,200,200,2048.610
14 mar 20240,200,220,200,220,222408
13 mar 20240,230,220,210,220,2216.576
12 mar 20240,240,220,210,210,21262
11 mar 20240,240,250,210,230,2322.109
08 mar 20240,300,290,230,240,2458.405
07 mar 20240,300,300,280,290,2986.341
06 mar 20240,360,360,260,290,29129.896
05 mar 20240,450,440,320,370,3752.374
04 mar 20240,540,540,510,520,529298
01 mar 20240,530,540,520,530,5327.195
29 feb 20240,540,520,520,520,5211.191
28 feb 20240,510,510,510,510,512650
27 feb 20240,530,540,510,510,513342
26 feb 20240,530,540,530,540,548595
23 feb 20240,550,550,540,540,541426
22 feb 20240,550,550,540,540,543201
21 feb 20240,600,570,560,560,561915
20 feb 20240,560,600,550,580,5816.531
19 feb 20240,580,580,560,560,565177
16 feb 20240,590,600,570,590,591986
15 feb 20240,540,620,530,600,601310
14 feb 20240,510,530,500,530,534033
13 feb 20240,530,530,520,520,527380
12 feb 20240,580,580,520,520,5216.445
09 feb 20240,610,630,600,600,601382
08 feb 20240,520,680,520,630,6323.983
07 feb 20240,710,720,520,540,545414
06 feb 20240,800,820,710,750,7517.500
05 feb 20241,051,071,021,021,0211.859
02 feb 20241,121,101,101,101,1025
01 feb 20241,111,121,121,121,121800
31 ene 20241,121,121,121,121,12-
30 ene 20241,141,141,141,141,14-
29 ene 20241,141,131,131,131,1310
26 ene 20241,131,131,131,131,1310
25 ene 20241,111,111,111,111,1115.000
24 ene 2024------
23 ene 2024------
22 ene 20241,131,121,121,121,121517
19 ene 20241,141,131,131,131,135841
18 ene 20241,151,151,151,151,15-
17 ene 20241,161,151,151,151,1590
16 ene 20241,171,171,161,161,168
15 ene 20241,181,171,171,171,176137
12 ene 20241,201,181,181,181,188703
11 ene 20241,201,191,191,191,19919
10 ene 20241,211,211,201,201,201343
09 ene 20241,231,211,211,211,2112.333
08 ene 20241,251,231,211,231,234116
05 ene 20241,261,191,191,191,19765
04 ene 20241,281,231,201,201,204260
03 ene 20241,331,331,241,241,241193
02 ene 20241,251,351,251,351,3553
29 dic 20231,261,251,251,251,2510.595
28 dic 20231,201,271,241,241,244160
27 dic 20231,161,201,181,181,1810.793
22 dic 20231,161,171,171,171,175000
21 dic 20231,141,151,131,131,1310.236
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...