MERL.L - Merlin Entertainments plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 nov. 2019454,60454,60454,60454,60454,60-
01 nov. 2019454,90455,00454,55454,60454,6011.544.396
31 oct. 2019455,00457,50454,50454,50454,5018.597.739
30 oct. 2019454,90454,90454,50454,60454,601.363.483
29 oct. 2019454,90454,90454,70454,80454,806.354.415
28 oct. 2019454,90455,00454,44454,80454,801.059.889
25 oct. 2019455,00455,00454,40454,80454,8018.570.727
24 oct. 2019454,40454,82454,40454,70454,7013.289.960
23 oct. 2019454,40454,70454,17454,70454,701.699.973
22 oct. 2019454,90454,90454,30454,40454,401.196.974
21 oct. 2019454,30454,70454,00454,50454,503.809.727
18 oct. 2019454,30454,80453,30454,60454,608.309.065
17 oct. 2019454,50454,60453,50454,00454,001.605.105
16 oct. 2019453,10454,50453,00454,20454,202.187.647
15 oct. 2019454,00460,10453,20453,30453,301.753.081
14 oct. 2019453,50455,70452,93453,90453,901.049.156
11 oct. 2019453,60453,90452,90453,50453,502.569.799
10 oct. 2019452,80453,50452,80453,00453,00963.689
09 oct. 2019460,70460,70452,70453,00453,00826.170
08 oct. 2019454,40454,40452,77452,80452,801.731.257
07 oct. 2019453,10453,60452,46453,00453,001.638.387
04 oct. 2019452,20453,12452,20452,80452,803.170.099
03 oct. 2019452,40453,80452,20452,50452,502.369.314
02 oct. 2019452,70453,10452,20452,20452,205.631.876
01 oct. 2019452,20453,30452,10452,50452,503.815.784
30 sept. 2019452,50452,90452,10452,40452,408.257.888
27 sept. 2019451,80452,50451,80452,50452,503.199.267
26 sept. 2019451,80452,50451,80452,10452,102.963.433
25 sept. 2019453,00453,00451,80451,90451,909.641.600
24 sept. 2019453,00453,00452,00452,50452,501.920.863
23 sept. 2019451,00452,70451,00452,60452,601.567.540
20 sept. 2019452,50452,60451,80452,30452,304.622.915
19 sept. 2019452,80452,80451,34452,00452,009.521.189
18 sept. 2019452,40452,60451,60451,80451,8017.059.312
17 sept. 2019452,40452,40451,60452,20452,203.335.742
16 sept. 2019451,90452,40451,70451,70451,7011.080.619
13 sept. 2019452,00452,40451,68452,00452,008.537.630
12 sept. 2019453,80453,80451,80452,00452,003.086.276
11 sept. 2019451,60453,16451,60452,60452,6013.749.728
10 sept. 2019451,90452,46451,10451,60451,601.893.134
09 sept. 2019453,50453,50451,03452,00452,006.335.766
06 sept. 2019451,20452,20451,20451,90451,901.151.791
05 sept. 2019451,40452,20450,36451,60451,602.103.472
04 sept. 2019454,00454,00450,23451,50451,5094.178.609
03 sept. 2019451,90452,60451,80452,60452,602.894.120
02 sept. 2019451,70452,60451,70452,00452,003.066.959
30 ago. 2019452,50452,60451,70451,70451,7010.062.291
29 ago. 2019451,60452,50451,60451,70451,701.175.937
28 ago. 2019452,40452,43451,11451,70451,703.282.789
27 ago. 2019451,50452,90451,50452,00452,002.453.905
23 ago. 2019453,20453,20451,90452,00452,001.446.380
22 ago. 2019451,50453,60451,50452,50452,501.256.103
21 ago. 2019451,50453,40451,50453,40453,401.405.461
20 ago. 2019451,20453,50451,20452,50452,501.889.264
19 ago. 2019453,90453,90451,20453,30453,303.269.618
16 ago. 2019454,00454,00451,00452,00452,001.505.744
15 ago. 2019451,70452,00450,80451,00451,003.294.034
14 ago. 2019454,00454,00450,80451,00451,003.242.550
13 ago. 2019452,40452,40451,07451,50451,503.164.683
12 ago. 2019451,70452,10451,00451,60451,603.252.721
09 ago. 2019451,20452,82450,50450,80450,804.259.375
08 ago. 2019451,30453,80450,50451,30451,306.532.328
07 ago. 2019451,90451,90450,70450,90450,905.774.028
06 ago. 2019451,90452,60450,80450,80450,807.806.563
05 ago. 2019451,60452,40450,90451,30451,309.816.245
02 ago. 2019451,60452,48450,50450,50450,502.728.252
01 ago. 2019451,10454,70451,10452,50452,502.631.344
31 jul. 2019453,00455,25451,50451,50451,503.733.860
30 jul. 2019451,00452,00450,90451,60451,604.000.770
29 jul. 2019450,90455,05450,40450,40450,402.395.475
26 jul. 2019450,90451,80450,00451,60451,601.491.541
25 jul. 2019450,50450,90450,00450,60450,602.995.920
24 jul. 2019449,80450,50449,70450,20450,204.919.766
23 jul. 2019449,60450,50449,60449,80449,803.434.298
22 jul. 2019448,00450,70448,00449,60449,601.379.063
19 jul. 2019450,20450,60449,50449,70449,701.146.997
18 jul. 2019449,20450,20449,20450,00450,006.296.123
17 jul. 2019450,00450,40449,60449,60449,604.291.352
16 jul. 2019450,00450,00449,50450,00450,003.085.865
15 jul. 2019449,50450,20449,10449,90449,903.629.778
12 jul. 2019449,30449,80449,00449,50449,504.020.273
11 jul. 2019449,50449,50448,70449,20449,204.242.563
10 jul. 2019448,50449,70448,50449,00449,0011.065.972
09 jul. 2019448,50449,00448,30448,90448,907.873.726
08 jul. 2019448,40449,30448,20448,70448,7013.142.853
05 jul. 2019449,50449,50448,30448,60448,604.413.019
04 jul. 2019449,00450,00448,40448,80448,807.401.579
03 jul. 2019449,60449,90448,70448,70448,7022.311.445
02 jul. 2019449,70450,60449,50449,50449,5032.703.889
01 jul. 2019449,10450,60448,80450,00450,0029.643.140
28 jun. 2019451,00451,50449,00449,10449,1037.401.354
27 jun. 2019392,90395,90390,10395,00395,002.659.564
26 jun. 2019392,40395,20392,10393,10393,105.909.150
25 jun. 2019390,00395,20389,40395,00395,002.157.617
24 jun. 2019392,50398,30389,60390,70390,702.201.921
21 jun. 2019389,00393,40386,00391,90391,903.750.355
20 jun. 2019393,30395,20388,00389,30389,3011.996.456
19 jun. 2019382,40392,00380,80389,90389,904.676.730
18 jun. 2019380,00384,80378,50384,50384,502.289.930
17 jun. 2019374,70380,40373,60379,50379,502.407.776
*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