Mercados españoles cerrados

Meggitt PLC (MGGT.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
740,00-1,20 (-0,16%)
Al cierre: 04:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 2022738,00746,60737,00740,00740,005.980.008
27 ene 2022735,80744,40733,80741,20741,201.591.253
26 ene 2022744,00744,00739,00740,00740,00792.954
25 ene 2022739,80743,40735,20736,60736,605.372.681
24 ene 2022732,00738,60732,00736,80736,803.059.234
21 ene 2022732,20737,20726,54733,00733,005.399.312
20 ene 2022739,00739,40736,40738,20738,201.457.986
19 ene 2022734,00742,40734,00738,60738,604.940.603
18 ene 2022742,00744,00740,00740,00740,00601.971
17 ene 2022740,00745,91740,00742,20742,202.438.661
14 ene 2022740,00744,00740,00742,20742,201.331.371
13 ene 2022744,00745,60740,60742,00742,009.591.521
12 ene 2022750,00750,00743,20744,20744,203.877.444
11 ene 2022749,00750,80743,80746,20746,20996.995
10 ene 2022747,80750,00745,03748,60748,60819.371
07 ene 2022744,00750,40744,00746,80746,803.279.869
06 ene 2022740,00746,00740,00745,00745,002.066.803
05 ene 2022743,80744,00740,80743,60743,601.430.857
04 ene 2022744,40750,79740,60742,40742,401.176.018
31 dic 2021732,00739,60732,00738,00738,00247.375
30 dic 2021740,00742,00738,00740,00740,00489.097
29 dic 2021739,20741,80736,40740,00740,00953.106
24 dic 2021740,00740,00737,40739,00739,0037.442
23 dic 2021740,00740,00735,00738,00738,00522.175
22 dic 2021733,00739,40732,60739,40739,401.425.329
21 dic 2021743,60743,60732,60733,00733,00481.318
20 dic 2021733,00734,80731,00732,80732,801.142.842
17 dic 2021730,60735,40730,60733,40733,401.898.336
16 dic 2021737,00737,00730,35734,00734,002.163.321
15 dic 2021738,00738,60735,00736,20736,209.925.744
14 dic 2021738,40738,40735,80737,00737,00742.506
13 dic 2021737,60739,60735,60737,60737,601.060.006
10 dic 2021738,40738,82737,20737,60737,604.445.930
09 dic 2021740,00740,00738,40738,40738,402.864.806
08 dic 2021740,20743,20738,00739,60739,603.066.634
07 dic 2021740,00744,60737,80741,60741,605.156.289
06 dic 2021747,00747,25738,00740,00740,00734.416
03 dic 2021741,00741,20737,60739,80739,80731.752
02 dic 2021739,60741,20738,60738,60738,60831.842
01 dic 2021740,00742,40738,80741,00741,001.249.857
30 nov 2021738,00741,60737,60737,60737,601.800.316
29 nov 2021740,00742,00738,40739,80739,803.564.607
26 nov 2021741,00742,40738,00740,00740,007.548.223
25 nov 2021740,00744,00731,10743,80743,801.642.495
24 nov 2021740,00742,00738,20738,20738,201.727.440
23 nov 2021739,00743,40737,20740,00740,001.938.947
22 nov 2021742,80744,40739,60740,60740,602.895.242
19 nov 2021745,20745,20737,60740,20740,201.887.765
18 nov 2021742,00746,80729,00740,60740,603.760.608
17 nov 2021743,20747,60739,40740,60740,602.074.850
16 nov 2021742,60748,20732,60743,00743,0011.105.274
15 nov 2021744,00747,20743,00743,00743,00856.327
12 nov 2021747,00747,01743,20743,40743,4010.917.104
11 nov 2021745,00748,40743,00743,00743,002.774.698
10 nov 2021745,60749,40741,63745,40745,401.084.604
09 nov 2021746,60749,20744,60745,40745,401.559.495
08 nov 2021746,60752,80744,00745,00745,0041.043.304
05 nov 2021745,00749,00745,00748,60748,603.704.411
04 nov 2021754,00754,40745,20745,40745,409.356.897
03 nov 2021748,40749,40746,80748,00748,005.037.352
02 nov 2021754,80754,80746,80747,00747,002.222.712
01 nov 2021751,80752,80748,80750,00750,00758.508
29 oct 2021754,80754,80748,00750,00750,001.728.887
28 oct 2021755,00755,00747,80750,80750,801.471.122
27 oct 2021752,60752,60747,40750,00750,00596.626
26 oct 2021750,00753,20747,80749,60749,60773.186
25 oct 2021750,00751,60746,60748,20748,20861.475
22 oct 2021753,00756,40749,80750,00750,005.181.494
21 oct 2021748,20753,00748,20752,00752,00645.338
20 oct 2021749,20753,20748,00751,00751,001.781.382
19 oct 2021745,00751,20745,00750,00750,002.197.958
18 oct 2021750,00752,60741,40749,80749,801.107.287
15 oct 2021752,60753,94749,40752,00752,001.232.040
14 oct 2021749,00752,80744,80751,20751,201.678.234
13 oct 2021744,00749,20742,60748,20748,202.195.943
12 oct 2021742,00744,40742,00744,20744,20737.169
11 oct 2021741,00744,20741,00742,60742,60851.672
08 oct 2021743,60744,60742,00743,20743,20530.188
07 oct 2021754,20754,20740,00742,00742,001.123.119
06 oct 2021740,00744,00739,80740,20740,201.560.641
05 oct 2021743,00745,00737,40743,80743,804.811.697
04 oct 2021738,00744,60738,00743,00743,001.389.908
01 oct 2021737,00744,60731,20743,80743,802.378.256
30 sept 2021740,00741,00735,80738,40738,402.010.304
29 sept 2021736,00742,40736,00740,00740,002.049.855
28 sept 2021738,00740,80736,60738,20738,202.406.728
27 sept 2021740,00740,60735,80740,00740,002.168.818
24 sept 2021735,00739,80732,80736,00736,002.283.893
23 sept 2021745,00745,00734,20736,00736,007.032.256
22 sept 2021740,00741,00737,00739,40739,402.206.396
21 sept 2021740,00743,40735,20736,60736,603.439.686
20 sept 2021730,00740,00730,00740,00740,003.030.992
17 sept 2021735,00736,40726,80736,40736,4022.231.544
16 sept 2021735,00735,00731,20734,00734,0018.220.088
15 sept 2021733,00736,40730,40732,40732,402.747.253
14 sept 2021733,00736,20731,80734,00734,007.039.075
13 sept 2021734,00735,60730,00734,00734,008.889.778
10 sept 2021732,80733,80730,20731,60731,608.534.875
09 sept 2021729,00733,00729,00731,00731,006.516.670
08 sept 2021735,00737,40732,00733,00733,0023.398.029
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...