Mercados españoles abiertos en 3 hrs 31 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
55.741,64 +2.142,66 (+4,00%)
Marston's PLC (MARS.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:35PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0,00 | 0,00 | 0,00 | 27,90 | 27,90 | 599.911 |
| 01 may 2024 | 26,60 | 27,10 | 27,10 | 27,25 | 27,25 | 347.701 |
| 30 abr 2024 | 28,25 | 28,50 | 27,05 | 27,90 | 27,90 | 2.321.226 |
| 29 abr 2024 | 27,20 | 28,30 | 26,95 | 28,00 | 28,00 | 9.756.244 |
| 26 abr 2024 | 27,00 | 27,75 | 27,00 | 27,25 | 27,25 | 547.978 |
| 25 abr 2024 | 27,00 | 27,90 | 26,78 | 27,25 | 27,25 | 544.563 |
| 24 abr 2024 | 27,00 | 27,85 | 26,10 | 27,45 | 27,45 | 1.265.327 |
| 23 abr 2024 | 26,80 | 28,50 | 26,80 | 27,95 | 27,95 | 2.773.674 |
| 22 abr 2024 | 26,70 | 27,65 | 25,85 | 27,40 | 27,40 | 2.725.154 |
| 19 abr 2024 | 26,10 | 27,45 | 25,68 | 26,20 | 26,20 | 284.613 |
| 18 abr 2024 | 25,55 | 27,15 | 25,55 | 25,85 | 25,85 | 1.595.298 |
| 17 abr 2024 | 26,00 | 27,65 | 25,75 | 25,95 | 25,95 | 1.130.247 |
| 16 abr 2024 | 26,00 | 27,95 | 26,00 | 26,10 | 26,10 | 1.290.193 |
| 15 abr 2024 | 28,50 | 28,50 | 26,85 | 26,85 | 26,85 | 2.623.698 |
| 12 abr 2024 | 27,20 | 28,31 | 26,95 | 27,35 | 27,35 | 5.444.159 |
| 11 abr 2024 | 26,60 | 27,45 | 26,60 | 27,05 | 27,05 | 2.997.240 |
| 10 abr 2024 | 26,80 | 27,50 | 26,20 | 26,55 | 26,55 | 1.422.234 |
| 09 abr 2024 | 27,40 | 27,50 | 26,70 | 26,90 | 26,90 | 1.664.290 |
| 08 abr 2024 | 26,00 | 27,50 | 25,99 | 27,40 | 27,40 | 3.323.922 |
| 05 abr 2024 | 26,75 | 27,10 | 25,80 | 26,30 | 26,30 | 3.332.177 |
| 04 abr 2024 | 27,05 | 26,85 | 26,55 | 26,70 | 26,70 | 2.625.194 |
| 03 abr 2024 | 27,85 | 28,00 | 26,80 | 27,05 | 27,05 | 2.325.818 |
| 02 abr 2024 | 29,00 | 29,50 | 27,05 | 27,05 | 27,05 | 3.930.519 |
| 28 mar 2024 | 28,70 | 29,70 | 28,20 | 28,25 | 28,25 | 2.226.826 |
| 27 mar 2024 | 28,80 | 29,65 | 28,55 | 28,90 | 28,90 | 1.427.258 |
| 26 mar 2024 | 28,75 | 29,55 | 28,50 | 28,70 | 28,70 | 1.199.005 |
| 25 mar 2024 | 28,60 | 29,50 | 28,30 | 28,70 | 28,70 | 1.606.171 |
| 22 mar 2024 | 29,00 | 29,55 | 28,83 | 28,95 | 28,95 | 2.600.813 |
| 21 mar 2024 | 29,20 | 29,55 | 28,65 | 29,15 | 29,15 | 3.310.017 |
| 20 mar 2024 | 28,45 | 29,35 | 28,20 | 28,75 | 28,75 | 1.254.067 |
| 19 mar 2024 | 29,15 | 29,70 | 28,30 | 28,60 | 28,60 | 637.200 |
| 18 mar 2024 | 29,35 | 29,70 | 28,80 | 29,05 | 29,05 | 1.578.194 |
| 15 mar 2024 | 28,10 | 28,95 | 28,10 | 28,65 | 28,65 | 5.261.350 |
| 14 mar 2024 | 29,40 | 29,40 | 28,19 | 28,30 | 28,30 | 3.752.966 |
| 13 mar 2024 | 29,30 | 29,60 | 28,85 | 29,00 | 29,00 | 2.109.123 |
| 12 mar 2024 | 29,15 | 29,90 | 28,75 | 29,30 | 29,30 | 2.651.073 |
| 11 mar 2024 | 30,35 | 30,90 | 28,80 | 29,45 | 29,45 | 2.057.993 |
| 08 mar 2024 | 29,60 | 30,00 | 29,10 | 29,85 | 29,85 | 1.794.745 |
| 07 mar 2024 | 29,55 | 30,80 | 29,15 | 29,85 | 29,85 | 1.925.651 |
| 06 mar 2024 | 29,35 | 30,45 | 29,25 | 29,40 | 29,40 | 3.032.389 |
| 05 mar 2024 | 29,50 | 29,75 | 28,95 | 29,05 | 29,05 | 1.647.196 |
| 04 mar 2024 | 29,10 | 30,45 | 28,95 | 29,25 | 29,25 | 1.579.385 |
| 01 mar 2024 | 29,10 | 29,95 | 29,00 | 29,45 | 29,45 | 1.436.367 |
| 29 feb 2024 | 30,50 | 30,65 | 29,00 | 29,25 | 29,25 | 2.181.541 |
| 28 feb 2024 | 30,50 | 32,50 | 29,50 | 29,50 | 29,50 | 1.775.289 |
| 27 feb 2024 | 31,30 | 32,45 | 30,05 | 30,20 | 30,20 | 1.173.636 |
| 26 feb 2024 | 31,25 | 31,46 | 30,40 | 30,80 | 30,80 | 1.810.620 |
| 23 feb 2024 | 31,70 | 32,35 | 30,05 | 31,50 | 31,50 | 4.987.815 |
| 22 feb 2024 | 31,95 | 32,00 | 30,45 | 31,40 | 31,40 | 1.616.344 |
| 21 feb 2024 | 30,15 | 32,15 | 30,00 | 31,00 | 31,00 | 1.793.690 |
| 20 feb 2024 | 32,15 | 32,15 | 30,20 | 30,65 | 30,65 | 1.053.446 |
| 19 feb 2024 | 31,05 | 31,85 | 30,20 | 30,95 | 30,95 | 1.247.469 |
| 16 feb 2024 | 30,15 | 31,90 | 30,15 | 31,15 | 31,15 | 750.606 |
| 15 feb 2024 | 30,90 | 32,00 | 30,55 | 30,90 | 30,90 | 625.926 |
| 14 feb 2024 | 31,05 | 32,50 | 30,35 | 30,65 | 30,65 | 871.978 |
| 13 feb 2024 | 31,50 | 32,15 | 30,74 | 31,00 | 31,00 | 1.902.411 |
| 12 feb 2024 | 32,00 | 32,15 | 30,30 | 32,05 | 32,05 | 5.401.305 |
| 09 feb 2024 | 31,70 | 32,90 | 30,60 | 31,00 | 31,00 | 2.063.107 |
| 08 feb 2024 | 32,00 | 32,50 | 31,52 | 31,80 | 31,80 | 3.020.362 |
| 07 feb 2024 | 30,50 | 32,15 | 30,50 | 31,80 | 31,80 | 5.709.274 |
| 06 feb 2024 | 31,00 | 31,80 | 30,25 | 31,50 | 31,50 | 1.743.137 |
| 05 feb 2024 | 32,80 | 32,90 | 30,20 | 30,50 | 30,50 | 812.701 |
| 02 feb 2024 | 31,25 | 32,60 | 31,25 | 32,00 | 32,00 | 1.683.027 |
| 01 feb 2024 | 31,25 | 32,35 | 31,25 | 31,35 | 31,35 | 929.969 |
| 31 ene 2024 | 32,30 | 32,45 | 31,30 | 31,50 | 31,50 | 1.883.410 |
| 30 ene 2024 | 31,85 | 32,05 | 31,30 | 31,85 | 31,85 | 649.775 |
| 29 ene 2024 | 31,55 | 32,75 | 31,00 | 31,80 | 31,80 | 1.085.668 |
| 26 ene 2024 | 31,55 | 32,90 | 31,55 | 32,50 | 32,50 | 10.715.689 |
| 25 ene 2024 | 32,00 | 33,90 | 31,85 | 31,95 | 31,95 | 1.408.861 |
| 24 ene 2024 | 33,00 | 33,50 | 32,10 | 32,85 | 32,85 | 934.468 |
| 23 ene 2024 | 34,85 | 34,95 | 32,43 | 32,80 | 32,80 | 2.804.890 |
| 22 ene 2024 | 33,30 | 34,35 | 33,30 | 33,30 | 33,30 | 864.950 |
| 19 ene 2024 | 32,90 | 34,50 | 32,90 | 33,30 | 33,30 | 1.782.040 |
| 18 ene 2024 | 33,55 | 34,40 | 32,75 | 33,15 | 33,15 | 735.680 |
| 17 ene 2024 | 33,30 | 34,35 | 32,00 | 32,90 | 32,90 | 1.161.471 |
| 16 ene 2024 | 33,90 | 34,17 | 32,75 | 33,45 | 33,45 | 700.825 |
| 15 ene 2024 | 34,14 | 35,05 | 33,45 | 33,65 | 33,65 | 603.966 |
| 12 ene 2024 | 34,20 | 34,92 | 33,50 | 34,10 | 34,10 | 446.512 |
| 11 ene 2024 | 34,05 | 35,85 | 33,70 | 34,00 | 34,00 | 3.747.400 |
| 10 ene 2024 | 35,00 | 35,90 | 34,25 | 34,90 | 34,90 | 3.349.845 |
| 09 ene 2024 | 34,50 | 35,90 | 35,10 | 35,40 | 35,40 | 2.365.295 |
| 08 ene 2024 | 33,30 | 34,40 | 33,05 | 34,25 | 34,25 | 577.577 |
| 05 ene 2024 | 33,70 | 34,25 | 32,75 | 33,95 | 33,95 | 476.725 |
| 04 ene 2024 | 33,35 | 34,75 | 32,60 | 33,85 | 33,85 | 9.633.429 |
| 03 ene 2024 | 34,55 | 34,85 | 32,65 | 33,40 | 33,40 | 937.911 |
| 02 ene 2024 | 33,55 | 34,90 | 33,08 | 33,70 | 33,70 | 917.387 |
| 29 dic 2023 | 34,45 | 34,90 | 32,65 | 33,80 | 33,80 | 744.653 |
| 28 dic 2023 | 33,85 | 34,70 | 32,60 | 33,40 | 33,40 | 888.033 |
| 27 dic 2023 | 34,65 | 34,65 | 32,60 | 33,90 | 33,90 | 596.785 |
| 22 dic 2023 | 33,50 | 34,65 | 32,60 | 34,30 | 34,30 | 5.181.275 |
| 21 dic 2023 | 33,45 | 34,65 | 32,83 | 33,45 | 33,45 | 1.089.425 |
| 20 dic 2023 | 33,50 | 34,65 | 33,25 | 34,60 | 34,60 | 2.780.152 |
| 19 dic 2023 | 34,55 | 34,55 | 32,10 | 32,45 | 32,45 | 2.813.345 |
| 18 dic 2023 | 32,00 | 34,55 | 30,25 | 33,80 | 33,80 | 3.023.750 |
| 15 dic 2023 | 29,40 | 33,00 | 29,40 | 31,70 | 31,70 | 6.463.577 |
| 14 dic 2023 | 29,50 | 30,70 | 28,05 | 30,10 | 30,10 | 4.336.670 |
| 13 dic 2023 | 28,80 | 29,95 | 28,15 | 28,25 | 28,25 | 1.703.482 |
| 12 dic 2023 | 29,30 | 30,60 | 28,43 | 29,30 | 29,30 | 1.924.975 |
| 11 dic 2023 | 29,40 | 30,60 | 29,10 | 29,45 | 29,45 | 1.078.974 |
| 08 dic 2023 | 28,00 | 30,40 | 27,95 | 29,85 | 29,85 | 3.673.860 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.