Mercados españoles abiertos en 4 hrs 46 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.668,11 +494,96 (+1,26%) Dólar/Euro
1,0718 +0,0002 (+0,02%) Petróleo Brent
85,15 +0,14 (+0,16%) Bitcoin EUR
58.124,64 +1.665,75 (+2,95%)
Mirriad Advertising plc (MIRI.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 03:53PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0,0000 | 0,0000 | 0,0000 | 1,0000 | 1,0000 | 1.160.520 |
| 24 jun 2024 | 0,9750 | 1,1000 | 0,9000 | 1,0250 | 1,0250 | 9.573.745 |
| 21 jun 2024 | 0,9250 | 1,0000 | 0,8750 | 0,9750 | 0,9750 | 15.305.692 |
| 20 jun 2024 | 0,9250 | 0,9480 | 0,9000 | 0,9250 | 0,9250 | 329.839 |
| 19 jun 2024 | 0,9750 | 1,0000 | 0,9000 | 0,9400 | 0,9400 | 7.854.426 |
| 18 jun 2024 | 0,9750 | 1,0000 | 0,9610 | 0,9750 | 0,9750 | 343.406 |
| 17 jun 2024 | 0,9750 | 0,9980 | 0,9500 | 0,9750 | 0,9750 | 854.804 |
| 14 jun 2024 | 1,0500 | 1,0500 | 0,9500 | 0,9750 | 0,9750 | 5.438.612 |
| 13 jun 2024 | 1,0750 | 1,1000 | 1,0100 | 1,0250 | 1,0250 | 1.498.374 |
| 12 jun 2024 | 1,1000 | 1,1500 | 1,0500 | 1,0750 | 1,0750 | 3.737.079 |
| 11 jun 2024 | 1,0750 | 1,1500 | 1,0500 | 1,0750 | 1,0750 | 7.750.601 |
| 10 jun 2024 | 1,0750 | 1,1000 | 1,0500 | 1,0750 | 1,0750 | 358.019 |
| 07 jun 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0750 | 1,0750 | 453.072 |
| 06 jun 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 289.969 |
| 05 jun 2024 | 1,0900 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 1.069.972 |
| 04 jun 2024 | 1,1350 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 2.007.211 |
| 03 jun 2024 | 1,1350 | 1,1500 | 1,1200 | 1,1350 | 1,1350 | 384.926 |
| 31 may 2024 | 1,1350 | 1,1700 | 1,1200 | 1,1350 | 1,1350 | 593.360 |
| 30 may 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1350 | 1,1350 | 4.415.898 |
| 29 may 2024 | 1,1750 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 2.674.328 |
| 28 may 2024 | 1,2150 | 1,2300 | 1,1770 | 1,1750 | 1,1750 | 1.466.422 |
| 24 may 2024 | 1,2250 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 5.862.941 |
| 23 may 2024 | 1,2750 | 1,3000 | 1,2500 | 1,2250 | 1,2250 | 7.284.132 |
| 22 may 2024 | 1,2250 | 1,2690 | 1,2000 | 1,2750 | 1,2750 | 3.564.806 |
| 21 may 2024 | 1,2750 | 1,3250 | 1,2000 | 1,2750 | 1,2750 | 719.126 |
| 20 may 2024 | 1,2750 | 1,3250 | 1,2500 | 1,2750 | 1,2750 | 40.132 |
| 17 may 2024 | 1,2750 | 1,3250 | 1,2500 | 1,2750 | 1,2750 | 1.252.906 |
| 16 may 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2750 | 1,2750 | 1.557.245 |
| 15 may 2024 | 1,2500 | 1,3250 | 1,2000 | 1,2500 | 1,2500 | 2.860.320 |
| 14 may 2024 | 1,3000 | 1,3500 | 1,2000 | 1,3250 | 1,3250 | 2.118.042 |
| 13 may 2024 | 1,3000 | 1,3750 | 1,2500 | 1,3750 | 1,3750 | 1.059.117 |
| 10 may 2024 | 1,3000 | 1,3500 | 1,2500 | 1,3000 | 1,3000 | 10.919.095 |
| 09 may 2024 | 1,2500 | 1,3500 | 1,2000 | 1,3000 | 1,3000 | 1.733.621 |
| 08 may 2024 | 1,2250 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 8.869.067 |
| 07 may 2024 | 1,2750 | 1,3500 | 1,2000 | 1,3250 | 1,3250 | 14.428.136 |
| 03 may 2024 | 1,3750 | 1,4000 | 1,2100 | 1,3000 | 1,3000 | 61.332.295 |
| 02 may 2024 | 2,1500 | 2,2000 | 2,0250 | 2,1750 | 2,1750 | 3.103.883 |
| 01 may 2024 | 2,1500 | 2,2000 | 1,9260 | 2,2000 | 2,2000 | 4.209.550 |
| 30 abr 2024 | 2,1500 | 2,3500 | 2,1000 | 2,1500 | 2,1500 | 5.505.266 |
| 29 abr 2024 | 2,0000 | 2,4000 | 1,9660 | 2,1500 | 2,1500 | 7.120.789 |
| 26 abr 2024 | 1,8250 | 1,9900 | 1,7500 | 1,9700 | 1,9700 | 5.598.630 |
| 25 abr 2024 | 1,8250 | 1,8100 | 1,7500 | 1,8250 | 1,8250 | 696.348 |
| 24 abr 2024 | 1,8500 | 1,9000 | 1,7200 | 1,8250 | 1,8250 | 1.089.458 |
| 23 abr 2024 | 1,7750 | 1,8800 | 1,7530 | 1,8500 | 1,8500 | 2.709.705 |
| 22 abr 2024 | 1,7750 | 1,8300 | 1,7550 | 1,8000 | 1,8000 | 875.524 |
| 19 abr 2024 | 1,7500 | 1,9000 | 1,7500 | 1,9000 | 1,9000 | 2.808.823 |
| 18 abr 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 3.428.236 |
| 17 abr 2024 | 1,8750 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 1.573.678 |
| 16 abr 2024 | 2,1750 | 2,2500 | 1,8000 | 1,8750 | 1,8750 | 5.924.352 |
| 15 abr 2024 | 2,2000 | 2,3000 | 2,1000 | 2,1750 | 2,1750 | 1.092.022 |
| 12 abr 2024 | 2,2750 | 2,3500 | 2,1000 | 2,1500 | 2,1500 | 968.603 |
| 11 abr 2024 | 2,2750 | 2,3500 | 2,2000 | 2,2750 | 2,2750 | 3.002.145 |
| 10 abr 2024 | 2,3000 | 2,3500 | 2,1600 | 2,2750 | 2,2750 | 2.621.926 |
| 09 abr 2024 | 2,3000 | 2,4000 | 2,1600 | 2,3000 | 2,3000 | 6.177.348 |
| 08 abr 2024 | 1,7500 | 2,4000 | 1,8000 | 2,2400 | 2,2400 | 19.632.441 |
| 05 abr 2024 | 1,7750 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 996.771 |
| 04 abr 2024 | 1,8750 | 1,8500 | 1,7000 | 1,7750 | 1,7750 | 2.799.393 |
| 03 abr 2024 | 1,9000 | 2,0000 | 1,8000 | 1,8750 | 1,8750 | 866.286 |
| 02 abr 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 2.275.737 |
| 28 mar 2024 | 1,8500 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 324.039 |
| 27 mar 2024 | 1,9000 | 2,0000 | 1,8000 | 1,8500 | 1,8500 | 1.331.644 |
| 26 mar 2024 | 1,9000 | 2,0000 | 1,8350 | 1,9000 | 1,9000 | 1.577.516 |
| 25 mar 2024 | 1,9000 | 2,0000 | 1,8800 | 1,9000 | 1,9000 | 3.500.171 |
| 22 mar 2024 | 1,7750 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 2.133.877 |
| 21 mar 2024 | 1,7500 | 1,8250 | 1,7000 | 1,7750 | 1,7750 | 3.957.589 |
| 20 mar 2024 | 1,7500 | 1,9000 | 1,7000 | 1,7500 | 1,7500 | 189.238 |
| 19 mar 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 691.982 |
| 18 mar 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 1.350.642 |
| 15 mar 2024 | 1,7250 | 1,7700 | 1,7030 | 1,7500 | 1,7500 | 1.089.856 |
| 14 mar 2024 | 1,6500 | 1,8000 | 1,6000 | 1,7250 | 1,7250 | 3.102.816 |
| 13 mar 2024 | 1,6250 | 1,6850 | 1,5750 | 1,6250 | 1,6250 | 368.178 |
| 12 mar 2024 | 1,6250 | 1,6850 | 1,5000 | 1,6850 | 1,6850 | 1.128.389 |
| 11 mar 2024 | 1,6250 | 1,7000 | 1,5500 | 1,6250 | 1,6250 | 2.516.914 |
| 08 mar 2024 | 1,5500 | 1,7000 | 1,5500 | 1,6250 | 1,6250 | 3.296.696 |
| 07 mar 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5400 | 1,5400 | 2.164.648 |
| 06 mar 2024 | 1,5000 | 1,6300 | 1,4000 | 1,5400 | 1,5400 | 5.904.796 |
| 05 mar 2024 | 1,4500 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 4.362.095 |
| 04 mar 2024 | 1,5250 | 1,8500 | 1,4000 | 1,5300 | 1,5300 | 13.125.055 |
| 01 mar 2024 | 1,2750 | 1,2850 | 1,2500 | 1,3000 | 1,3000 | 426.108 |
| 29 feb 2024 | 1,2750 | 1,3000 | 1,2500 | 1,2750 | 1,2750 | 458.233 |
| 28 feb 2024 | 1,3250 | 1,3500 | 1,2250 | 1,2750 | 1,2750 | 776.043 |
| 27 feb 2024 | 1,2750 | 1,3000 | 1,2500 | 1,2750 | 1,2750 | 357.595 |
| 26 feb 2024 | 1,3250 | 1,3500 | 1,2500 | 1,2750 | 1,2750 | 2.031.029 |
| 23 feb 2024 | 1,3250 | 1,3500 | 1,2000 | 1,3000 | 1,3000 | 4.766.591 |
| 22 feb 2024 | 1,3000 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 1.832.642 |
| 21 feb 2024 | 1,3000 | 1,3400 | 1,2000 | 1,2250 | 1,2250 | 1.121.440 |
| 20 feb 2024 | 1,2500 | 1,3450 | 1,2000 | 1,3000 | 1,3000 | 1.556.254 |
| 19 feb 2024 | 1,4000 | 1,4000 | 1,2000 | 1,2500 | 1,2500 | 1.726.668 |
| 16 feb 2024 | 1,4500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 2.919.904 |
| 15 feb 2024 | 1,5500 | 1,5300 | 1,3800 | 1,4500 | 1,4500 | 5.248.172 |
| 14 feb 2024 | 1,5500 | 1,6000 | 1,4330 | 1,5500 | 1,5500 | 2.696.910 |
| 13 feb 2024 | 1,6250 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 1.864.346 |
| 12 feb 2024 | 1,6250 | 1,6500 | 1,6000 | 1,6250 | 1,6250 | 61.018 |
| 09 feb 2024 | 1,6500 | 1,6800 | 1,6000 | 1,6500 | 1,6500 | 916.511 |
| 08 feb 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 2.614.147 |
| 07 feb 2024 | 1,7000 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 1.042.424 |
| 06 feb 2024 | 1,6500 | 1,7500 | 1,6000 | 1,6750 | 1,6750 | 675.816 |
| 05 feb 2024 | 1,6750 | 1,6990 | 1,6000 | 1,6500 | 1,6500 | 190.614 |
| 02 feb 2024 | 1,7000 | 1,7250 | 1,6060 | 1,6750 | 1,6750 | 2.104.040 |
| 01 feb 2024 | 1,6500 | 1,7900 | 1,6000 | 1,7000 | 1,7000 | 3.286.142 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.