Mercados españoles cerrados
S&P 500
5.307,46 +60,78 (+1,16%) Nasdaq
16.743,44 +232,26 (+1,41%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%)
Mercantile Ports & Logistics Limited (MPL.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 10:05AM BST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 3067 |
| 14 may 2024 | 1,6000 | 1,6300 | 1,5000 | 1,6000 | 1,6000 | 35.347 |
| 13 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 10 may 2024 | 1,6000 | 1,6700 | 1,6700 | 1,6000 | 1,6000 | 2095 |
| 09 may 2024 | 1,6000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 17.050 |
| 08 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 07 may 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 25.694 |
| 03 may 2024 | 1,6000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 50.681 |
| 02 may 2024 | 1,6000 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 50.931 |
| 01 may 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 1537 |
| 30 abr 2024 | 1,6000 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 62.091 |
| 29 abr 2024 | 1,6500 | 1,6770 | 1,4500 | 1,6000 | 1,6000 | 658.615 |
| 26 abr 2024 | 1,8000 | 1,7200 | 1,5800 | 1,6500 | 1,6500 | 2.290.751 |
| 25 abr 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 111 |
| 24 abr 2024 | 1,8000 | 1,7660 | 1,7000 | 1,8000 | 1,8000 | 47.020 |
| 23 abr 2024 | 1,8000 | 1,8800 | 1,7000 | 1,8000 | 1,8000 | 100.629 |
| 22 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 19 abr 2024 | 1,8000 | 1,7730 | 1,7730 | 1,8000 | 1,8000 | 5000 |
| 18 abr 2024 | 1,8000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 46.512 |
| 17 abr 2024 | 1,8000 | 1,9000 | 1,6700 | 1,8000 | 1,8000 | 9256 |
| 16 abr 2024 | 1,8000 | 1,7800 | 1,6700 | 1,8000 | 1,8000 | 7186 |
| 15 abr 2024 | 1,8000 | 1,7730 | 1,7730 | 1,8000 | 1,8000 | 12.000 |
| 12 abr 2024 | 1,8000 | 1,7730 | 1,7000 | 1,8000 | 1,8000 | 120.570 |
| 11 abr 2024 | 1,8000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 45.000 |
| 10 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 09 abr 2024 | 1,8000 | 1,8800 | 1,7000 | 1,8000 | 1,8000 | 1086 |
| 08 abr 2024 | 1,8000 | 1,8800 | 1,7000 | 1,8000 | 1,8000 | 54.700 |
| 05 abr 2024 | 1,8000 | 1,9000 | 1,7800 | 1,8000 | 1,8000 | 40.280 |
| 04 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 20.000 |
| 03 abr 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 130.033 |
| 02 abr 2024 | 1,8000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 5889 |
| 28 mar 2024 | 1,8000 | 1,9000 | 1,8300 | 1,8000 | 1,8000 | 10.261 |
| 27 mar 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 153.552 |
| 26 mar 2024 | 1,8000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 500 |
| 25 mar 2024 | 1,8000 | 1,8080 | 1,7000 | 1,8000 | 1,8000 | 37.810 |
| 22 mar 2024 | 1,8000 | 1,8300 | 1,7140 | 1,8000 | 1,8000 | 97.146 |
| 21 mar 2024 | 1,8000 | 1,8080 | 1,7000 | 1,8000 | 1,8000 | 150.395 |
| 20 mar 2024 | 1,7500 | 1,7740 | 1,6500 | 1,8000 | 1,8000 | 177 |
| 19 mar 2024 | 1,7500 | 1,7740 | 1,6500 | 1,7500 | 1,7500 | 3467 |
| 18 mar 2024 | 1,7500 | 1,7740 | 1,6760 | 1,7500 | 1,7500 | 50.056 |
| 15 mar 2024 | 1,7250 | 1,7620 | 1,7620 | 1,7500 | 1,7500 | 56.413 |
| 14 mar 2024 | 1,7250 | 1,7740 | 1,6500 | 1,7250 | 1,7250 | 74.167 |
| 13 mar 2024 | 1,7250 | 1,7740 | 1,6720 | 1,7250 | 1,7250 | 11.401 |
| 12 mar 2024 | 1,6500 | 1,7900 | 1,6000 | 1,7900 | 1,7900 | 244.326 |
| 11 mar 2024 | 1,7000 | 1,7950 | 1,6000 | 1,6500 | 1,6500 | 310.304 |
| 08 mar 2024 | 1,6500 | 1,6980 | 1,6000 | 1,7000 | 1,7000 | 78 |
| 07 mar 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 642 |
| 06 mar 2024 | 1,6500 | 1,7980 | 1,6000 | 1,6500 | 1,6500 | 423.838 |
| 05 mar 2024 | 1,8500 | 2,0000 | 1,6000 | 1,6500 | 1,6500 | 409.662 |
| 04 mar 2024 | 1,8500 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 252.193 |
| 01 mar 2024 | 1,8500 | 1,7100 | 1,7100 | 1,8500 | 1,8500 | 20.701 |
| 29 feb 2024 | 1,8500 | 1,9700 | 1,7100 | 1,8500 | 1,8500 | 50.106 |
| 28 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 27 feb 2024 | 1,9500 | 2,1000 | 1,7000 | 1,8500 | 1,8500 | 892.966 |
| 26 feb 2024 | 1,8500 | 1,9800 | 1,8010 | 1,9500 | 1,9500 | 367.511 |
| 23 feb 2024 | 1,8500 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 238.383 |
| 22 feb 2024 | 1,8500 | 1,8200 | 1,8200 | 1,8000 | 1,8000 | 164.313 |
| 21 feb 2024 | 1,8000 | 1,8250 | 1,7240 | 1,8000 | 1,8000 | 10.273 |
| 20 feb 2024 | 1,9000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 1.821.594 |
| 19 feb 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 260.514 |
| 16 feb 2024 | 1,9000 | 1,8000 | 1,8000 | 1,9000 | 1,9000 | 20.500 |
| 15 feb 2024 | 1,9000 | 1,9050 | 1,8000 | 1,9000 | 1,9000 | 11.480 |
| 14 feb 2024 | 1,9000 | 1,9200 | 1,8000 | 1,9000 | 1,9000 | 111.881 |
| 13 feb 2024 | 1,9000 | 1,8000 | 1,8000 | 1,9000 | 1,9000 | 63.000 |
| 12 feb 2024 | 1,8500 | 1,9000 | 1,7000 | 1,9000 | 1,9000 | 690.924 |
| 09 feb 2024 | 1,9000 | 1,9000 | 1,7020 | 1,8500 | 1,8500 | 105.104 |
| 08 feb 2024 | 1,9000 | 1,8340 | 1,8000 | 1,8500 | 1,8500 | 36.609 |
| 07 feb 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 144.489 |
| 06 feb 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 173.392 |
| 05 feb 2024 | 1,8500 | 1,8000 | 1,8000 | 1,8500 | 1,8500 | 26.889 |
| 02 feb 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 250.998 |
| 01 feb 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 81.494 |
| 31 ene 2024 | 1,8500 | 1,8600 | 1,8000 | 1,8600 | 1,8600 | 580.702 |
| 30 ene 2024 | 1,8500 | 2,0000 | 1,7020 | 1,9000 | 1,9000 | 470.153 |
| 29 ene 2024 | 1,8500 | 1,9500 | 1,7000 | 1,8500 | 1,8500 | 1.092.958 |
| 26 ene 2024 | 1,8500 | 1,8150 | 1,7000 | 1,8500 | 1,8500 | 80.391 |
| 25 ene 2024 | 1,8500 | 1,9000 | 1,7770 | 1,8500 | 1,8500 | 100.526 |
| 24 ene 2024 | 1,8500 | 1,9000 | 1,6500 | 1,8500 | 1,8500 | 85.263 |
| 23 ene 2024 | 1,6250 | 2,0000 | 1,6000 | 1,8500 | 1,8500 | 431.868 |
| 22 ene 2024 | 1,6250 | 1,6980 | 1,5500 | 1,6250 | 1,6250 | 240.489 |
| 19 ene 2024 | 1,6000 | 1,6810 | 1,6000 | 1,6250 | 1,6250 | 160.000 |
| 18 ene 2024 | 1,6000 | 1,6000 | 1,5140 | 1,6000 | 1,6000 | 290.206 |
| 17 ene 2024 | 1,6000 | 1,6830 | 1,5020 | 1,6000 | 1,6000 | 30.014 |
| 16 ene 2024 | 1,5500 | 1,7790 | 1,5250 | 1,6000 | 1,6000 | 252.010 |
| 15 ene 2024 | 1,6990 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 1.078.698 |
| 12 ene 2024 | 1,4750 | 1,5500 | 1,4460 | 1,5200 | 1,5200 | 3.520.043 |
| 11 ene 2024 | 1,5500 | 1,5900 | 1,4500 | 1,4500 | 1,4500 | 1.460.507 |
| 10 ene 2024 | 2,0500 | 2,3000 | 1,2830 | 1,5900 | 1,5900 | 6.156.001 |
| 09 ene 2024 | 2,6500 | 2,8000 | 2,5200 | 2,6500 | 2,6500 | 66.032 |
| 08 ene 2024 | 2,8500 | 2,7400 | 2,5000 | 2,6500 | 2,6500 | 17.162 |
| 05 ene 2024 | 2,7500 | 2,8200 | 2,5400 | 2,8000 | 2,8000 | 408.127 |
| 04 ene 2024 | 2,6500 | 2,9000 | 2,5000 | 2,7500 | 2,7500 | 392.701 |
| 03 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1.820.883 |
| 02 ene 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 29 dic 2023 | 2,6500 | 2,5100 | 2,5100 | 2,6500 | 2,6500 | 7707 |
| 28 dic 2023 | 2,6500 | 2,7760 | 2,5570 | 2,6500 | 2,6500 | 17.000 |
| 27 dic 2023 | 2,6500 | 2,7760 | 2,7760 | 2,6500 | 2,6500 | 398 |
| 22 dic 2023 | 2,6500 | 2,8000 | 2,7640 | 2,6500 | 2,6500 | 954 |
| 21 dic 2023 | 2,6500 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 205.959 |
| 20 dic 2023 | 2,9000 | 2,5750 | 2,5000 | 2,6500 | 2,6500 | 223.094 |
| *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.