Mercados españoles cerrados

Mercia Asset Management PLC (MERC.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
33,10+0,30 (+0,91%)
Al cierre: 05:08PM GMT
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 202432,8133,6032,8133,1033,10174.495
27 mar 202432,5033,0032,3532,8032,801.095.230
26 mar 202432,1033,0032,0033,0033,00482.015
25 mar 202432,0032,4031,6632,1032,10678.588
22 mar 202432,5033,0031,6032,4032,40839.685
21 mar 202432,5033,0031,4033,0033,003.658.549
20 mar 202432,0032,7032,0032,5032,50938.544
19 mar 202432,0032,6031,9132,0032,0080.648
18 mar 202432,0033,0031,9132,0032,00349.858
15 mar 202432,0034,0031,8032,0032,00346.586
14 mar 202432,0034,0031,5032,0032,00458.443
13 mar 202431,5033,6031,1533,6033,601.747.596
12 mar 202430,5031,9030,1731,5031,501.057.496
11 mar 202430,3030,6030,0030,5030,50641.858
08 mar 202430,2030,5030,0030,3030,305.030.956
07 mar 202430,0030,3729,4030,0030,001.736.766
06 mar 202429,9030,3830,0030,0030,00431.157
05 mar 202429,9030,4029,4029,4029,4050.380
04 mar 202429,9030,4029,6629,9029,90185.213
01 mar 202429,9030,3829,4029,4029,40173.751
29 feb 202429,5030,9729,4529,9029,90327.154
28 feb 202428,6028,7428,3028,6028,60171.865
27 feb 202428,6028,6028,4028,6028,60187.052
26 feb 202428,6028,4228,3828,6028,6074.556
23 feb 202428,6028,6828,0028,6028,60366.700
22 feb 202429,3029,3028,0028,5028,50991.335
21 feb 202429,3029,6129,1329,3029,307.824.976
20 feb 202429,3029,6029,0029,3029,30533.359
19 feb 202429,3029,5928,4029,3029,305821
16 feb 202429,3029,2329,0029,3029,3011.690
15 feb 202429,3029,2529,2429,3029,3014.147
14 feb 202429,3029,3429,0029,3029,30253.007
13 feb 202429,3029,0829,0029,3029,30126.000
12 feb 202429,5029,4529,0029,3029,30383.252
09 feb 202429,5029,1029,0029,5029,5093.888
08 feb 202429,5029,9829,0029,5029,50276.620
07 feb 202430,0029,9029,1129,5029,50193.008
06 feb 202430,5031,0029,1330,0030,00476.417
05 feb 202430,5031,0030,0030,5030,50876.740
02 feb 202430,0030,2530,0030,5030,50101.674
01 feb 202430,5030,7030,0030,5030,50197.464
31 ene 202430,5030,3030,0030,5030,50305.718
30 ene 202430,5030,3930,0030,5030,50314.032
29 ene 202430,5030,4530,0030,5030,50301.638
26 ene 202430,5030,5030,0030,5030,50430.884
25 ene 202431,0032,0030,0030,5030,50465.308
24 ene 202431,5032,0030,0031,0031,00483.400
23 ene 202431,0032,0031,0031,5031,50555.601
22 ene 202431,5031,8431,0031,0031,00610.585
19 ene 202431,5031,8431,0031,5031,50838.926
18 ene 202431,5031,5031,0031,5031,50485.079
17 ene 202431,5031,9831,1031,5031,50382.838
16 ene 202431,5031,9831,0031,5031,50686.706
15 ene 202431,2532,0031,2531,5031,501.233.523
12 ene 202431,5032,0031,1131,5031,501.374.231
11 ene 202431,5032,0031,0031,5031,50923.853
10 ene 202430,8031,9530,0031,5031,50845.105
09 ene 202430,8030,7030,7030,8030,80433.086
08 ene 202431,0031,2530,0030,8030,80778.145
05 ene 202431,0032,0030,5031,0031,00916.593
04 ene 202431,0031,4830,5031,0031,00675.345
03 ene 202431,0031,7030,5031,0031,003.781.157
02 ene 202430,2031,9630,0031,0031,00833.925
29 dic 202330,2032,6030,2030,2030,20118.982
28 dic 202330,2030,9729,6230,2030,202.287.156
27 dic 202329,7030,7729,6230,2030,203.360.050
22 dic 202329,7029,9629,4729,7029,7027.778
21 dic 202329,7029,8429,4029,7029,70349.918
20 dic 202329,5032,0029,4029,7029,701.105.082
19 dic 202329,5029,7429,0029,5029,50566.805
18 dic 202329,5029,8828,4029,5029,50765.563
15 dic 202329,5029,6929,1029,5029,50330.349
14 dic 202330,0029,8029,0029,5029,501.011.603
13 dic 202330,0030,0029,5030,0030,00482.531
12 dic 202330,5030,5529,0030,0030,00659.462
11 dic 202330,5030,1529,9030,5030,50758.746
08 dic 202330,5030,4729,9030,5030,50729.297
07 dic 202330,5030,5030,0030,5030,50233.071
07 dic 20230.35 Dividendo
06 dic 202331,0030,7030,1630,5030,15562.913
05 dic 202331,5031,9030,3131,0030,64577.777
04 dic 202329,5031,9629,0031,5031,143.668.854
01 dic 202328,7030,0028,5029,5029,16646.418
30 nov 202329,0030,0028,2528,7028,37143.459
29 nov 202327,0030,0027,9629,0028,67919.398
28 nov 202327,0028,0026,0027,0026,69174.238
27 nov 202327,5028,0025,5027,0026,698.176.903
24 nov 202327,5027,5027,0027,5027,18113.351
23 nov 202327,5027,9827,3227,5027,18246.400
22 nov 202327,0027,9826,8627,5027,18100.897
21 nov 202327,0027,7026,4227,0026,69139.689
20 nov 202322,0028,0022,5027,0026,692.078.242
17 nov 202321,5022,0321,2022,0021,75342.215
16 nov 202321,7022,0021,2521,5021,251.571.814
15 nov 202321,7021,6921,0021,7021,45289.115
14 nov 202321,7021,7521,5021,7021,452.605.611
13 nov 202321,7021,8821,0021,0020,76155.337
10 nov 202322,0022,0821,6021,7021,45108.090
09 nov 202322,0023,0021,0022,0021,7569.881
08 nov 202321,5022,4821,0022,0021,7521.215
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...