Mercados españoles cerrados en 6 hrs 37 min

Mears Group plc (MER.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
367,000,00 (0,00%)
A partir del 09:29AM GMT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,00368,50362,50367,00367,0034.730
27 mar 2024364,50369,00362,44367,00367,00421.397
26 mar 2024365,00365,00358,00363,00363,00399.983
25 mar 2024368,00370,50361,50361,50361,50255.800
22 mar 2024374,00375,00363,00366,00366,00373.215
21 mar 2024365,50368,00361,00365,00365,00368.276
20 mar 2024367,50372,50361,00362,50362,502.145.985
19 mar 2024362,00372,50362,00369,00369,00471.686
18 mar 2024358,00364,00351,50363,00363,00393.700
15 mar 2024352,00359,00351,00359,00359,00570.617
14 mar 2024349,50356,00349,50353,00353,00390.338
13 mar 2024353,50353,50348,00350,50350,50414.306
12 mar 2024356,00356,00351,00354,00354,00259.864
11 mar 2024351,50356,50350,50355,00355,00193.603
08 mar 2024350,00356,00348,00353,50353,50251.833
07 mar 2024345,00358,50345,00351,00351,00330.342
06 mar 2024350,00357,00349,25353,50353,50213.117
05 mar 2024359,00359,00352,50355,00355,00203.541
04 mar 2024355,00357,50354,50355,00355,00195.923
01 mar 2024357,00360,00354,00355,50355,50598.601
29 feb 2024357,50358,00352,00354,00354,00698.683
28 feb 2024351,50357,00350,50352,50352,50803.804
27 feb 2024353,50354,00349,00352,50352,501.156.676
26 feb 2024346,00356,00344,00352,00352,00616.149
23 feb 2024355,00358,00352,00354,00354,00113.158
22 feb 2024347,50355,50347,00355,00355,00760.585
21 feb 2024343,50347,00339,75346,00346,00933.335
20 feb 2024339,00346,00337,10342,50342,50705.740
19 feb 2024334,50340,00334,10337,50337,5084.433
16 feb 2024330,00339,50330,00338,00338,00158.641
15 feb 2024337,00337,00329,45332,50332,50160.603
14 feb 2024337,50337,59331,50335,50335,50117.596
13 feb 2024336,50343,58333,00335,00335,00110.226
12 feb 2024341,00341,00335,50339,00339,00107.491
09 feb 2024341,00344,50339,00339,00339,001.269.013
08 feb 2024345,00345,00341,00342,00342,00102.345
07 feb 2024340,50344,50340,50342,50342,50118.967
06 feb 2024343,50344,50340,00342,50342,5082.913
05 feb 2024341,00344,00338,50340,50340,50553.499
02 feb 2024343,50345,50341,00341,50341,50222.728
01 feb 2024343,50345,00341,00341,00341,00270.261
31 ene 2024341,00344,50341,00343,00343,00615.686
30 ene 2024344,50347,00341,10343,00343,0091.280
29 ene 2024343,50344,50340,00342,50342,50110.678
26 ene 2024344,00346,00339,79343,50343,50656.464
25 ene 2024343,00344,50339,00343,00343,00120.773
24 ene 2024340,00343,00338,50341,00341,00201.654
23 ene 2024351,00351,50337,99341,00341,00342.846
22 ene 2024352,50352,50346,00346,00346,0077.179
19 ene 2024353,00353,00348,00348,00348,00226.615
18 ene 2024353,00353,00346,50351,50351,50237.454
17 ene 2024348,00353,00345,00352,00352,00291.152
16 ene 2024348,00357,00346,75351,00351,00359.451
15 ene 2024349,00355,00341,00353,00353,00311.312
12 ene 2024344,00351,50341,00350,00350,001.238.635
11 ene 2024345,00346,50336,50342,50342,501.675.423
10 ene 2024310,50315,50310,50313,00313,00134.180
09 ene 2024310,50313,00309,50312,50312,50137.742
08 ene 2024309,50313,00306,00312,50312,50101.191
05 ene 2024314,00315,50310,00313,00313,00122.945
04 ene 2024309,50316,50309,00315,50315,50252.585
03 ene 2024309,00312,00307,50310,00310,00426.657
02 ene 2024308,00313,50307,00310,50310,50100.770
29 dic 2023312,00312,00309,00310,00310,0023.640
28 dic 2023311,50312,00299,70310,00310,002.280.935
27 dic 2023307,50310,50299,70310,50310,5062.469
22 dic 2023303,00307,00299,70306,50306,50563.971
21 dic 2023306,50308,00301,50303,50303,50889.464
20 dic 2023304,00307,00298,00306,50306,50354.389
19 dic 2023302,00306,50300,50300,50300,50339.067
18 dic 2023300,00302,00297,50301,50301,501.051.464
15 dic 2023305,00305,00296,50298,50298,50237.244
14 dic 2023300,00305,00298,50301,00301,00452.945
13 dic 2023300,00300,00285,50297,50297,50333.458
12 dic 2023295,00298,50287,00296,00296,001.066.440
11 dic 2023280,00294,50280,00288,50288,50173.442
08 dic 2023285,00293,50283,05290,00290,00225.051
07 dic 2023285,00285,00278,00284,00284,00153.810
06 dic 2023282,00284,50275,00279,50279,50545.561
05 dic 2023276,50281,00276,50280,50280,50650.673
04 dic 2023282,00282,00275,50278,50278,501.912.806
01 dic 2023278,00278,00274,50278,00278,00304.289
30 nov 2023279,50280,00274,50275,50275,50273.241
29 nov 2023276,50280,00273,00278,00278,00575.771
28 nov 2023274,50277,00272,00277,00277,00321.893
27 nov 2023275,00278,50270,67273,50273,5076.220
24 nov 2023269,00274,50269,00274,00274,0052.315
23 nov 2023274,00274,00271,00272,50272,50325.180
22 nov 2023269,50274,50267,00274,50274,50160.854
21 nov 2023269,00270,00267,00268,00268,00475.078
20 nov 2023265,00274,00265,00268,00268,00350.067
17 nov 2023268,00272,00266,00269,50269,5087.117
16 nov 2023280,00280,00266,50268,00268,00158.326
15 nov 2023266,00275,00266,00270,00270,00174.208
14 nov 2023257,50267,50257,50267,50267,50328.055
13 nov 2023255,00261,50255,00258,50258,50599.199
10 nov 2023254,00258,50252,50256,50256,50103.090
09 nov 2023257,00259,00249,82257,00257,00135.431
08 nov 2023260,00261,00249,82257,00257,00299.247
07 nov 2023260,00262,50255,50256,50256,50187.485
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...