Mercados españoles abiertos en 6 hrs 35 min

Mercia Asset Management PLC (MERC.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
25,00+0,50 (+2,04%)
Al cierre: 5:07PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 202124,5725,0024,0025,0025,00260.563
25 ene. 202124,5025,0024,3524,5024,50725.764
22 ene. 202124,5024,7524,3524,5024,50979.389
21 ene. 202124,5025,0024,0025,0025,00395.478
20 ene. 202124,5025,0024,1025,0025,0064.224
19 ene. 202124,5024,6324,1024,5024,50375.882
18 ene. 202124,5024,6823,6024,5024,50473.700
15 ene. 202124,5024,7423,6024,5024,50141.480
14 ene. 202124,5024,7524,2524,5024,5072.517
13 ene. 202125,0025,3924,2524,5024,50868.583
12 ene. 202125,0025,3924,0025,0025,00395.759
11 ene. 202125,2525,3824,6025,0025,00367.768
08 ene. 202125,2525,4524,5425,2525,25364.468
07 ene. 202125,2526,0024,5425,2525,251.078.468
06 ene. 202125,0026,0024,5125,2525,25683.110
05 ene. 202124,7525,4824,2025,0025,00366.518
04 ene. 202125,0025,3024,2024,7524,75773.838
31 dic. 202025,2525,5024,0025,0025,00422.625
30 dic. 202025,2025,4424,5025,2525,25476.431
29 dic. 202024,7025,9024,2025,2025,20390.456
24 dic. 202024,5024,9024,0224,5024,50158.663
23 dic. 202024,5025,0024,0224,5024,50111.667
22 dic. 202024,5024,5724,0024,5024,5014.659
21 dic. 202025,0025,5024,0024,5024,50119.186
18 dic. 202023,7525,5024,0025,0025,00255.171
17 dic. 202023,6024,0023,4223,7523,75302.001
16 dic. 202023,6023,8923,2023,6023,60108.187
15 dic. 202024,0023,8923,3423,6023,60422.740
14 dic. 202024,2524,4023,5024,0024,00312.510
11 dic. 202025,2526,0024,0024,2524,251.003.993
10 dic. 202025,6026,0025,0025,2525,25374.454
10 dic. 20200.1 Dividendo
09 dic. 202026,1525,7522,5025,6025,50339.337
08 dic. 202026,2526,1525,5026,1526,05239.844
07 dic. 202026,7526,9926,0026,2526,15467.419
04 dic. 202026,8527,1326,0026,7526,65398.730
03 dic. 202027,2527,4926,5026,8526,75882.223
02 dic. 202026,7527,8926,7027,3527,242.737.501
01 dic. 202024,5026,7024,2226,3526,258.799.843
30 nov. 202022,2524,0022,2023,3523,26647.784
27 nov. 202021,4022,5021,3622,2522,162.092.047
26 nov. 202021,4021,8021,3521,4021,32169.243
25 nov. 202021,5022,0021,2521,5021,421.111.440
24 nov. 202021,2521,4021,0121,2521,17150.679
23 nov. 202021,5021,4021,0021,2521,1786.530
20 nov. 202020,2521,8020,0121,5021,42375.478
19 nov. 202019,9020,5019,7520,2520,17233.270
18 nov. 202020,0020,5019,4619,9019,822.674.592
17 nov. 202018,9520,5018,8220,0019,92249.156
16 nov. 202019,5019,5018,5618,9518,881.507.094
13 nov. 202019,5019,9818,9519,5019,42299.692
12 nov. 202019,5019,9819,1519,5019,42127.450
11 nov. 202019,5019,5318,9019,5019,421.889.676
10 nov. 202019,5019,5019,0019,5019,42163.748
09 nov. 202019,2019,6918,8119,5019,42583.596
06 nov. 202019,2019,3519,0119,2019,13351.147
05 nov. 202019,2019,3519,0019,2019,131.054.337
04 nov. 202019,2019,2418,5519,2019,13124.270
03 nov. 202019,2019,2419,0019,2019,133.645.623
02 nov. 202019,7519,9818,8019,2019,13177.294
30 oct. 202020,0020,1519,5019,7519,6774.649
29 oct. 202020,2520,3019,5020,0019,92334.110
28 oct. 202021,5022,0020,0020,2520,17459.726
27 oct. 202021,5022,0021,0021,5021,42112.613
26 oct. 202021,5022,0021,0021,5021,4296.261
23 oct. 202021,5021,6521,0021,5021,42204.591
22 oct. 202021,5022,0021,0021,5021,4220.023
21 oct. 202021,7522,3021,0021,5021,42872.585
20 oct. 202021,7522,4921,0021,7521,67343.789
19 oct. 202022,2522,9621,0021,7521,67721.452
16 oct. 202021,5022,0021,0221,5021,42249.775
15 oct. 202021,6022,0021,2521,5021,42455.005
14 oct. 202021,4021,8021,0121,6021,52319.466
13 oct. 202021,6521,7421,0021,4021,32131.660
12 oct. 202022,5022,6821,5021,6521,57312.817
09 oct. 202022,2522,7821,5122,2522,16122.542
08 oct. 202021,5022,6021,9822,5022,413.383.926
07 oct. 202021,0021,5020,7521,2521,17357.088
06 oct. 202021,0021,4520,5021,0020,921.025.199
05 oct. 202021,0021,0020,5021,0020,9282.636
02 oct. 202021,0021,4020,5021,0020,92332.060
01 oct. 202021,0021,4020,0021,0020,92528.333
30 sept. 202021,2522,0020,5122,0021,91463.417
29 sept. 202021,0021,5020,8721,2521,17145.388
28 sept. 202021,0021,5020,5021,0020,92400.566
25 sept. 202019,7521,0019,7520,7520,67534.019
24 sept. 202019,0020,0018,5019,7019,626.548.317
23 sept. 202019,0018,5018,0018,7518,6898.840
22 sept. 202019,0518,9018,0019,0018,9357.798
21 sept. 202019,0519,2518,6119,0518,98159.676
18 sept. 202018,5019,3618,5119,0518,98227.692
17 sept. 202018,5018,6318,0018,5018,43482.967
16 sept. 202018,5018,9918,0118,5018,43156.879
15 sept. 202018,0018,8917,6118,5018,4312.684.351
14 sept. 202018,0018,2517,0818,0017,9315.727.726
11 sept. 202018,0018,3017,5818,0017,93155.392
10 sept. 202018,0018,2517,5118,0017,93155.723
09 sept. 202017,7518,3817,5118,0017,93859.673
08 sept. 202018,3818,6017,3817,7517,68159.488
07 sept. 202018,7519,4918,0118,5018,43235.569
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...