Mercados españoles cerrados

Meggitt PLC (MGGT.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
738,60-2,40 (-0,32%)
Al cierre: 04:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 2021739,60741,20738,60738,60738,60710.824
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
07 sept 2021839,80840,00720,00737,80737,8030.740.746
06 sept 2021836,80839,20832,40839,20839,201.209.876
03 sept 2021832,00837,00829,20837,00837,003.116.087
02 sept 2021830,00833,80830,00831,00831,001.902.247
01 sept 2021834,00836,60830,00830,00830,006.426.212
31 ago 2021840,00841,00825,80829,20829,202.306.721
27 ago 2021840,00840,00828,06836,20836,208.221.614
26 ago 2021828,20841,00828,20834,20834,204.658.732
25 ago 2021835,00837,80831,60837,80837,801.525.325
24 ago 2021837,80837,80833,00833,40833,407.309.697
23 ago 2021838,80839,60832,20834,20834,201.246.829
20 ago 2021837,80845,89834,40838,80838,802.581.119
19 ago 2021827,00837,40825,00836,80836,802.164.219
18 ago 2021822,00836,32818,36832,80832,802.839.115
17 ago 2021812,00823,20812,00820,00820,0012.110.660
16 ago 2021811,40820,40811,00816,00816,006.387.200
13 ago 2021816,60822,80809,05819,00819,0014.824.594
12 ago 2021828,40829,66815,40818,00818,0012.505.231
11 ago 2021716,20846,00710,80830,00830,0013.208.554
10 ago 2021714,20720,00712,00715,00715,008.349.263
09 ago 2021716,40718,60713,80713,80713,8014.384.035
06 ago 2021722,40724,80714,60717,00717,005.442.950
05 ago 2021730,80730,80723,00723,00723,0010.588.873
04 ago 2021732,20734,00727,40728,00728,008.413.950
03 ago 2021735,00737,40727,20732,00732,0014.820.575
02 ago 2021750,00758,00722,67735,00735,0025.535.275
30 jul 2021457,90475,60455,90469,10469,103.167.567
29 jul 2021474,80481,00463,60464,30464,301.817.816
28 jul 2021456,90478,90456,00469,30469,302.894.925
27 jul 2021446,90458,10436,30454,40454,402.289.508
26 jul 2021440,00447,00436,42444,40444,402.535.781
23 jul 2021430,30443,13430,30440,20440,202.051.287
22 jul 2021426,50439,60426,50428,30428,303.016.890
21 jul 2021419,50435,20418,60431,50431,504.017.774
20 jul 2021403,40419,40398,70416,50416,502.935.806
19 jul 2021408,80409,90392,40397,00397,001.844.003
16 jul 2021426,60429,76414,30416,00416,001.508.318
15 jul 2021432,80432,80416,00422,60422,601.888.093
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...