MERC.L - Mercia Asset Management PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun. 202020,4420,9920,0020,0020,00112.212
02 jun. 202020,7520,9920,0020,7020,70116.860
01 jun. 202020,7520,9920,5120,7520,7560.844
29 may. 202021,7021,4020,2020,7520,75284.453
28 may. 202021,9522,4920,6521,7021,70108.118
27 may. 202022,2022,7021,3521,9521,95348.033
26 may. 202022,2022,8021,4122,2022,20167.897
22 may. 202022,2022,5921,4122,2022,20206.520
21 may. 202022,2022,8521,4222,2022,2063.581
20 may. 202022,2022,9921,7522,2022,20274.876
19 may. 202022,2022,9921,4022,2022,2059.294
18 may. 202022,2022,9921,4122,2022,2072.545
15 may. 202022,0022,8021,4022,2022,20215.542
14 may. 202022,0023,0021,4022,2022,20287.882
13 may. 202021,5021,9921,0021,5021,50163.430
12 may. 202021,5022,0021,0122,0022,00293.348
11 may. 202021,0022,1020,0521,5021,507.552.789
07 may. 202021,5021,9020,0021,0021,00162.947
06 may. 202021,0022,5021,0021,5021,501.713.027
05 may. 202020,5020,9920,0120,5020,50214.897
04 may. 202021,0021,3020,0020,5020,50279.928
01 may. 202021,2521,4720,5121,0021,00158.084
30 abr. 202022,0022,9921,0021,4021,40599.692
29 abr. 202020,0023,0019,9022,0022,001.007.605
28 abr. 202019,0021,0018,7120,2020,202.265.632
27 abr. 202018,6019,4918,2419,0019,00553.210
24 abr. 202018,7519,0018,1018,6018,60183.816
23 abr. 202019,2519,9018,4618,7518,751.422.581
22 abr. 202019,2519,9018,5019,2519,25450.342
21 abr. 202018,5019,9018,2119,2519,25539.845
20 abr. 202018,5018,9517,7118,5018,50597.362
17 abr. 202018,5019,0417,6018,5018,50475.391
16 abr. 202018,2518,7018,0118,5018,50429.669
15 abr. 202018,0018,9917,6018,5018,50934.664
14 abr. 202017,6518,0017,2017,7517,75373.153
09 abr. 202017,5217,7417,1017,6517,65315.281
08 abr. 202017,3817,7517,0117,5217,52173.518
07 abr. 202017,6317,6517,0017,3817,383.721.199
06 abr. 202017,3817,6517,5117,6317,63267.064
03 abr. 202018,1018,4917,5017,6317,63400.095
02 abr. 202017,0020,9016,8918,1018,101.048.486
01 abr. 202015,4515,6915,3215,4515,4563.581
31 mar. 202015,6016,5714,0115,4515,45756.092
30 mar. 202015,5016,5714,0115,6015,60614.927
27 mar. 202014,2516,5714,0115,2015,201.640.925
26 mar. 202014,5014,6013,6014,2514,25375.636
25 mar. 202014,2514,9014,0114,6014,601.112.781
24 mar. 202014,2514,5014,0214,2514,25153.113
23 mar. 202014,7514,5014,0014,2514,25330.217
20 mar. 202013,9515,0014,0014,7514,751.712.067
19 mar. 202014,2514,3913,6013,9513,95241.342
18 mar. 202014,5014,7513,3014,2514,253.564.123
17 mar. 202014,9515,0113,8013,8013,801.061.823
16 mar. 202018,0017,8012,0015,2515,252.053.487
13 mar. 202018,5018,7017,5018,5018,50828.826
12 mar. 202019,5019,5018,0018,2518,251.061.300
11 mar. 202019,4519,5519,0019,5019,50787.723
10 mar. 202019,5020,0019,2019,4519,457.044.752
09 mar. 202019,9020,0019,0019,5019,50868.581
06 mar. 202022,4022,4620,0021,3021,303.330.098
05 mar. 202022,3022,5922,0122,4022,40579.697
04 mar. 202022,5022,5022,0522,3022,30478.501
03 mar. 202022,5022,9922,0022,5022,501.094.994
02 mar. 202023,3023,4422,0022,5022,501.186.682
28 feb. 202024,5024,6023,0023,3023,301.038.100
27 feb. 202024,9025,4024,4024,8024,80716.244
26 feb. 202025,2025,1023,6624,9024,90824.664
25 feb. 202025,3026,8025,0025,2025,202.723.676
24 feb. 202026,1026,0025,0025,3025,30436.829
21 feb. 202026,5026,9025,7326,1026,10388.947
20 feb. 202025,5026,7525,3926,5026,50638.835
19 feb. 202025,5026,0025,2225,5025,50450.887
18 feb. 202025,9025,9525,0125,5025,50570.464
17 feb. 202026,5026,0225,4025,9025,90322.944
14 feb. 202026,5026,6025,8026,5026,50527.308
13 feb. 202026,5026,5026,0026,5026,50127.792
12 feb. 202026,5026,5025,5026,5026,50378.552
11 feb. 202026,0026,5026,0026,5026,50389.920
10 feb. 202026,5026,5026,5026,5026,50-
07 feb. 202026,5026,5025,5026,5026,506.226.581
06 feb. 202026,7026,4126,0026,5026,50473.455
05 feb. 202026,6027,0026,2026,2026,20350.123
04 feb. 202026,7027,1026,2026,2026,2013.300.456
03 feb. 202027,0027,0026,4626,7026,70650.835
31 ene. 202026,2027,2526,1027,0027,007.479.307
30 ene. 202024,2026,6524,0026,2026,2058.830.883
29 ene. 202024,3024,4024,0024,2024,201.221.819
28 ene. 202024,3024,5924,0124,3024,30516.597
27 ene. 202025,2025,0524,0024,3024,30668.345
24 ene. 202025,8025,7025,0025,2025,203.411.038
23 ene. 202025,8025,7025,6025,8025,801.004.302
22 ene. 202026,3026,0025,6025,8025,80393.592
21 ene. 202026,3026,2025,6026,3026,30422.515
20 ene. 202026,3026,3025,6726,3026,30641.305
17 ene. 202026,0026,3025,6026,2026,201.590.798
16 ene. 202026,2026,4025,6026,0026,00826.284
15 ene. 202026,0026,0025,8026,0026,00851.347
14 ene. 202025,9026,0025,6026,0026,00409.677
13 ene. 202026,3026,5025,6025,9025,90342.581
10 ene. 202026,5026,5026,0026,3026,303.371.858
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines