Mercados españoles abiertos en 20 mins

Marks Electrical Group PLC (MRK.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
67,50-1,50 (-2,17%)
Al cierre: 04:06PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202468,5069,0067,0067,5067,5048.469
09 may 202469,0070,0068,0069,0069,0049.265
08 may 202468,5069,0069,0069,0069,001968
07 may 202468,5070,0066,5069,0069,0029.935
03 may 202468,5070,0066,0066,5066,5027.487
02 may 202469,0070,0068,0068,5068,5011.973
01 may 202470,0070,0068,5069,0069,0031.393
30 abr 202470,0072,0070,0070,0070,00136.751
29 abr 202470,0072,0068,0071,5071,50110.743
26 abr 202470,0072,0068,0070,0070,005047
25 abr 202470,0071,1769,7571,0071,0054.849
24 abr 202470,0071,2069,6170,0070,00134.675
23 abr 202470,0071,4069,6170,0070,009498
22 abr 202469,5071,4769,4070,0070,005858
19 abr 202470,0072,0068,0070,0070,0018.155
18 abr 202469,5072,0068,0070,0070,0042.220
17 abr 202468,5071,0068,2569,5069,5081.236
16 abr 202469,0070,0067,0068,0068,00193.438
15 abr 202470,5070,5070,5070,5070,50-
12 abr 202470,5072,0070,0170,5070,5060.723
11 abr 202470,5070,5370,0070,5070,5017.534
10 abr 202470,5072,0069,0070,5070,5027.074
09 abr 202470,5072,0069,0070,5070,5026.926
08 abr 202470,5072,0069,0070,5070,5085
05 abr 202470,5071,5069,7970,5070,5034.485
04 abr 202470,5072,0069,0070,5070,5027.340
03 abr 202470,5072,0069,7670,5070,5087.550
02 abr 202470,5072,0069,7471,5071,5035.604
28 mar 202470,5072,0069,7272,0072,0017.142
27 mar 202470,5072,0069,0070,5070,5022.099
26 mar 202470,5072,0069,8170,5070,506985
25 mar 202470,5070,0069,7170,5070,505260
22 mar 202470,5072,0069,0070,5070,508658
21 mar 202470,5070,0069,0070,5070,506973
20 mar 202470,5072,0069,5570,5070,5016.839
19 mar 202470,5072,0069,0070,5070,507739
18 mar 202470,5072,0069,5570,5070,5059.590
15 mar 202471,0071,0069,5570,5070,50132.571
14 mar 202471,0071,0070,0071,0071,0036.938
13 mar 202471,0072,0070,0071,0071,0034.920
12 mar 202471,0070,5170,2071,0071,0022.586
11 mar 202471,0072,0070,0071,0071,002084
08 mar 202471,0072,0070,0071,0071,00141.118
07 mar 202471,0070,5170,1071,0071,0022.324
06 mar 202471,0072,0070,5071,0071,00165.980
05 mar 202471,0072,0070,0071,0071,0038.610
04 mar 202473,0075,0070,0071,0071,0032.389
01 mar 202473,0073,0073,0073,0073,00-
29 feb 202473,0075,0071,0073,0073,001543
28 feb 202472,5075,0071,0073,0073,0065.592
27 feb 202473,0076,5071,0073,0073,0011.850
26 feb 202473,0073,0071,2873,0073,0029.206
23 feb 202473,5080,0072,0072,0072,007054
22 feb 202473,5074,0072,9073,5073,506604
21 feb 202473,5074,1874,1873,5073,503363
20 feb 202473,5074,1870,5072,0072,0020.744
19 feb 202473,5074,2070,5073,5073,5040.665
16 feb 202474,0075,0072,0073,5073,5073.695
15 feb 202474,0075,0072,5074,0074,004305
14 feb 202474,0074,8874,7874,0074,005173
13 feb 202474,0074,8872,2574,0074,005316
12 feb 202474,0075,0872,5074,0074,0081.099
09 feb 202474,0072,6072,5574,0074,006132
08 feb 202474,0075,7072,8474,0074,004746
07 feb 202474,0072,8472,6074,0074,003884
06 feb 202473,5075,7072,0074,0074,0012.185
05 feb 202473,5075,0073,5073,5073,5011.200
02 feb 202474,0075,7073,5073,5073,503508
01 feb 202474,0075,0072,0073,5073,5061.225
31 ene 202474,0077,5072,0077,5077,508398
30 ene 202474,0076,0074,2374,0074,0013.748
29 ene 202475,0076,0072,0074,0074,0017.699
26 ene 202474,0076,0074,0075,0075,0027.397
25 ene 202474,5076,0074,0075,0075,0031.723
24 ene 202473,0076,0072,0074,5074,5017.594
23 ene 202473,0074,0072,6373,0073,009601
22 ene 202471,5074,0072,0073,0073,001.571.222
19 ene 202471,5073,0070,0071,5071,5012.079
18 ene 202471,5078,0070,0071,5071,5026.704
17 ene 202471,0072,0070,7471,0071,0012.915
16 ene 202470,5076,5069,0071,0071,0087.020
15 ene 202471,0074,0069,5574,0074,0068.330
12 ene 202469,0070,0068,0069,5069,5082.180
11 ene 202469,0070,0068,0069,0069,00412.593
10 ene 202472,0090,0065,0069,0069,00403.064
09 ene 202491,5091,5091,5091,5091,5029.524
08 ene 202491,5091,6090,0091,5091,5045.893
05 ene 202491,5093,5090,0093,5093,5012.474
04 ene 202491,0091,9590,0091,0091,0073.242
03 ene 202491,0092,0090,0092,0092,0025.457
02 ene 202491,0092,0090,4091,0091,0055.036
29 dic 202391,0092,0090,3091,0091,009294
28 dic 202391,0092,0090,0090,5090,506688
27 dic 202390,5092,0090,0092,0092,004855
22 dic 202390,5094,0089,8190,5090,5013.881
21 dic 202390,5092,0089,6092,0092,0013.166
20 dic 202390,0092,0090,9990,5090,508460
19 dic 202390,0090,9989,3290,0090,0026.872
18 dic 202390,0091,0090,9991,0091,004450
15 dic 202390,0090,7387,0090,0090,005300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...