Mercados españoles abiertos en 6 hrs 30 min

Meggitt PLC (MGGT.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
793,00+1,00 (+0,13%)
Al cierre: 04:35PM BST
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 2022794,00795,00791,40793,00793,00310.779
10 ago 2022793,00793,80791,00792,00792,001.094.215
09 ago 2022795,00795,00789,60792,00792,00886.766
08 ago 2022791,00791,40789,00791,40791,401.150.999
05 ago 2022793,00793,00789,40789,80789,80774.791
04 ago 2022797,00797,00789,80790,00790,008.683.718
03 ago 2022797,00797,00789,40789,80789,801.139.942
02 ago 2022795,00795,02790,00790,00790,008.583.039
01 ago 2022795,00795,00782,20790,00790,002.312.680
29 jul 2022795,00795,00787,00790,00790,001.188.369
28 jul 2022790,00790,35785,80789,60789,601.103.543
27 jul 2022790,00791,00789,20789,20789,2010.296.409
26 jul 2022790,00792,60790,00790,20790,201.350.618
25 jul 2022793,20793,20789,00791,00791,008.174.687
22 jul 2022789,20792,40789,20789,60789,601.381.821
21 jul 2022792,00792,20789,00789,80789,801.002.183
20 jul 2022790,00794,00790,00791,60791,602.357.343
19 jul 2022794,00794,00789,00789,00789,001.565.937
18 jul 2022790,40791,00788,00788,60788,602.059.214
15 jul 2022789,00790,60788,00790,60790,602.254.072
14 jul 2022789,00790,00787,83789,60789,604.134.882
13 jul 2022789,00790,70788,00789,00789,003.299.865
12 jul 2022789,00790,20788,80789,60789,601.794.829
11 jul 2022788,00790,00777,79789,00789,001.729.339
08 jul 2022788,00789,20787,97788,60788,601.559.351
07 jul 2022790,00790,80787,00787,00787,005.065.462
06 jul 2022788,00792,20783,20784,00784,002.624.125
05 jul 2022789,40790,00788,80788,80788,80941.134
04 jul 2022790,60790,60788,80788,80788,802.328.417
01 jul 2022789,00790,80788,00788,40788,403.330.105
30 jun 2022789,60791,00788,94789,00789,002.286.815
29 jun 2022790,00790,80788,80790,00790,008.032.007
28 jun 2022785,00785,60783,40785,00785,001.098.925
27 jun 2022785,00785,40781,80784,00784,001.157.760
24 jun 2022783,00783,00780,40781,00781,002.811.107
23 jun 2022775,00775,00767,20769,00769,001.719.401
22 jun 2022775,00775,00769,60770,80770,80632.533
21 jun 2022775,00775,80769,80769,80769,80787.799
20 jun 2022765,20771,80765,20771,80771,80548.824
17 jun 2022768,00773,00766,20768,20768,206.402.438
16 jun 2022770,00774,20768,60768,60768,602.041.286
15 jun 2022778,00778,00769,00770,00770,00981.050
14 jun 2022770,00774,20768,60769,00769,002.737.672
13 jun 2022771,00775,20768,80768,80768,8011.190.115
10 jun 2022772,00774,80770,80771,20771,201.254.836
09 jun 2022771,40775,80771,40772,20772,202.878.950
08 jun 2022778,80779,80771,60773,40773,403.056.006
07 jun 2022771,00777,00771,00776,00776,002.272.122
06 jun 2022775,00776,00772,80773,00773,001.184.492
01 jun 2022774,00778,80772,20775,00775,002.422.311
31 may 2022773,00777,20773,00775,00775,00992.497
30 may 2022779,20779,40775,00777,00777,00320.037
27 may 2022777,00779,60775,80777,00777,001.214.930
26 may 2022778,00779,60774,66776,00776,001.250.193
25 may 2022771,00778,20771,00775,80775,802.291.884
24 may 2022780,00780,00774,60776,00776,003.320.953
23 may 2022775,40778,20771,00777,60777,601.377.021
20 may 2022775,00777,00772,40773,00773,002.783.823
19 may 2022780,00782,05773,40775,00775,002.002.437
18 may 2022773,40778,00773,40778,00778,002.301.368
17 may 2022773,20777,00771,20773,00773,001.895.125
16 may 2022772,80778,60772,00774,00774,001.137.255
13 may 2022780,00780,00772,40772,80772,801.496.737
12 may 2022769,20777,80769,20772,40772,401.729.771
11 may 2022777,80779,72774,80776,00776,001.583.949
10 may 2022780,00781,40773,17778,00778,002.430.291
09 may 2022779,40783,00776,80778,00778,002.036.682
06 may 2022777,00785,51775,40778,00778,001.325.768
05 may 2022770,00778,60770,00777,00777,002.127.612
04 may 2022772,20775,00770,80771,00771,005.267.570
03 may 2022774,00775,20772,80773,20773,2011.900.101
29 abr 2022774,00776,60773,00775,00775,004.255.573
28 abr 2022774,00774,20772,20773,00773,001.100.096
27 abr 2022775,00775,00770,00773,60773,603.721.931
26 abr 2022775,00775,00771,40773,80773,80827.105
25 abr 2022775,00775,00769,47772,60772,60944.010
22 abr 2022775,00775,40771,00772,40772,40721.960
21 abr 2022770,00774,15768,60773,00773,001.134.394
20 abr 2022770,00770,20765,00769,60769,6010.530.050
19 abr 2022766,00769,80765,60765,80765,802.610.388
14 abr 2022768,20770,80768,00768,00768,00833.527
13 abr 2022754,60770,00754,40768,00768,00578.948
12 abr 2022767,60769,80767,60769,00769,001.004.659
11 abr 2022766,00770,60766,00768,00768,00482.471
08 abr 2022762,00769,40760,53769,40769,406.995.674
07 abr 2022770,00770,51764,60767,00767,001.066.675
06 abr 2022770,00770,00762,20766,00766,00912.227
05 abr 2022763,00767,60762,80765,80765,809.860.841
04 abr 2022771,20771,20761,00766,00766,001.934.037
01 abr 2022760,40767,60760,20762,40762,402.140.817
31 mar 2022761,40763,60760,20760,20760,20952.865
30 mar 2022761,40763,20760,00762,00762,004.458.830
29 mar 2022764,60764,80761,40763,00763,002.849.424
28 mar 2022762,00763,40760,40763,00763,00799.709
25 mar 2022762,40763,40759,80763,40763,40907.432
24 mar 2022748,40764,00748,40762,40762,406.050.344
23 mar 2022765,00767,20763,20763,60763,601.930.984
22 mar 2022760,80772,00759,00765,60765,602.686.671
21 mar 2022764,20765,00757,20761,20761,202.992.932
18 mar 2022762,00762,60757,60762,60762,6010.636.751
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...