Mercados españoles cerrados

Meggitt PLC (MGGT.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
776,00-1,60 (-0,21%)
Al cierre: 04:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2022780,00780,00774,60776,00776,002.813.730
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
17 mar 2022763,00764,80755,20763,00763,001.647.097
16 mar 2022763,00763,00756,40760,00760,001.267.778
15 mar 2022756,20762,80756,20760,00760,002.445.664
14 mar 2022756,40762,80755,45759,80759,801.657.198
11 mar 2022752,00758,20750,80755,60755,60822.468
10 mar 2022752,20755,00750,00754,20754,201.112.751
09 mar 2022745,20754,00743,40754,00754,002.292.072
08 mar 2022745,80746,60741,80745,40745,4013.372.801
07 mar 2022750,00752,00743,20746,20746,209.497.766
04 mar 2022755,00760,40751,00752,20752,2037.837.238
03 mar 2022762,00765,00755,80757,80757,803.576.122
02 mar 2022757,80765,40755,00764,00764,004.575.251
01 mar 2022755,00759,60755,00759,00759,003.543.229
28 feb 2022747,80757,20745,92755,00755,0013.347.171
25 feb 2022749,40750,00742,00750,00750,001.324.521
24 feb 2022743,20746,60741,40745,00745,002.954.016
23 feb 2022743,00748,00743,00748,00748,001.053.832
22 feb 2022745,00747,00741,60745,60745,607.761.816
21 feb 2022745,00747,60745,00745,00745,00830.598
18 feb 2022745,00746,00744,40745,00745,006.036.665
17 feb 2022742,20746,00742,20745,20745,206.043.408
16 feb 2022748,40748,40742,20745,00745,005.980.164
15 feb 2022744,40746,60744,40746,00746,001.538.039
14 feb 2022739,80748,00737,62744,20744,201.491.719
11 feb 2022747,20749,80747,00748,00748,00802.209
10 feb 2022750,00751,20747,40749,00749,001.361.651
09 feb 2022750,00753,20748,21749,40749,406.601.075
08 feb 2022749,00749,60747,00747,00747,003.826.912
07 feb 2022748,20749,09747,00748,00748,00701.109
04 feb 2022750,00750,00747,00749,00749,008.829.021
03 feb 2022744,00750,20744,00749,20749,201.098.083
02 feb 2022741,40748,40740,00747,60747,60763.060
01 feb 2022744,20746,60744,00744,00744,008.135.155
31 ene 2022740,20747,40738,20745,00745,001.266.074
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...