Mercados españoles abiertos en 7 hrs 57 min

Marlowe plc (MRLWF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,160,00 (0,00%)
Al cierre: 09:40AM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20246,166,166,166,166,16-
02 may 20246,166,166,166,166,16-
01 may 20246,166,166,166,166,16-
30 abr 20246,166,166,166,166,16-
29 abr 20246,166,166,166,166,162534
26 abr 20246,166,166,166,166,16-
25 abr 20246,166,166,166,166,16-
24 abr 20246,166,166,166,166,16-
23 abr 20246,166,166,166,166,16-
22 abr 20246,166,166,166,166,16-
19 abr 20246,166,166,166,166,16202
18 abr 20246,296,296,296,296,29200
17 abr 20246,406,406,406,406,401000
16 abr 20246,326,326,326,326,32-
15 abr 20246,486,486,326,326,32300
12 abr 20246,616,616,616,616,61-
11 abr 20246,616,616,616,616,61-
10 abr 20246,616,616,616,616,61600
09 abr 20246,366,366,366,366,36-
08 abr 20246,366,366,366,366,36-
05 abr 20246,366,366,366,366,36814
04 abr 20246,626,626,626,626,62-
03 abr 20246,626,626,626,626,622000
02 abr 20246,626,626,626,626,62703
01 abr 20246,606,606,606,606,60100
28 mar 20246,756,756,756,756,75-
27 mar 20246,756,756,756,756,75-
26 mar 20246,756,756,756,756,75-
25 mar 20246,756,756,756,756,75-
22 mar 20246,756,756,756,756,75-
21 mar 20246,756,756,756,756,75-
20 mar 20246,756,756,756,756,75-
19 mar 20246,756,756,756,756,75-
18 mar 20246,776,776,756,756,752000
15 mar 20246,736,736,736,736,73-
14 mar 20246,736,736,736,736,73-
13 mar 20246,736,736,736,736,73-
12 mar 20246,736,736,736,736,73300
11 mar 20246,116,116,116,116,11-
08 mar 20246,116,116,116,116,11-
07 mar 20246,116,116,116,116,11-
06 mar 20246,116,116,116,116,11-
05 mar 20246,116,116,116,116,11-
04 mar 20246,116,116,116,116,11-
01 mar 20246,116,116,116,116,11-
29 feb 20246,186,186,116,116,114597
28 feb 20246,556,556,556,556,55-
27 feb 20246,556,556,556,556,55100
26 feb 20246,636,636,636,636,63-
23 feb 20246,586,636,586,636,632500
22 feb 20246,456,456,456,456,455000
21 feb 20244,504,504,504,504,50-
20 feb 20244,504,504,504,504,50-
16 feb 20244,504,504,504,504,50-
15 feb 20244,344,504,344,504,50350
14 feb 20244,434,434,434,434,43-
13 feb 20244,394,434,394,434,432978
12 feb 20244,414,414,414,414,41100
09 feb 20244,554,554,554,554,55-
08 feb 20244,554,554,554,554,55-
07 feb 20244,644,644,554,554,55307
06 feb 20244,694,694,694,694,69-
05 feb 20244,704,804,694,694,691065
02 feb 20244,634,634,634,634,63191
01 feb 20244,654,654,654,654,65-
31 ene 20244,654,654,654,654,65-
30 ene 20244,654,654,654,654,65-
29 ene 20244,654,654,654,654,65696
26 ene 20244,904,904,904,904,90-
25 ene 20244,904,904,904,904,90-
24 ene 20244,904,904,904,904,90-
23 ene 20244,904,904,904,904,904000
22 ene 20244,955,054,955,055,053900
19 ene 20244,954,954,954,954,95460
18 ene 20244,884,884,884,884,88-
17 ene 20244,884,884,884,884,88-
16 ene 20244,884,884,884,884,88-
12 ene 20244,884,884,884,884,881000
11 ene 20245,015,015,015,015,01-
10 ene 20245,015,015,015,015,01-
09 ene 20245,005,055,005,015,012700
08 ene 20245,105,155,055,155,152500
05 ene 20245,105,105,105,105,10590
04 ene 20245,155,205,155,205,202709
03 ene 20245,795,795,795,795,79-
02 ene 20245,795,795,795,795,79-
29 dic 20235,785,795,785,795,791203
28 dic 20235,785,785,785,785,78520
27 dic 20234,864,864,864,864,86-
26 dic 20234,864,864,864,864,86-
22 dic 20234,864,864,864,864,86-
21 dic 20234,864,864,864,864,86-
20 dic 20234,864,864,864,864,86-
19 dic 20234,864,864,864,864,86-
18 dic 20234,864,864,864,864,86100
15 dic 20234,554,614,554,614,612167
14 dic 20234,424,424,424,424,421500
13 dic 20234,184,184,184,184,18-
12 dic 20234,184,184,184,184,18100
11 dic 20233,953,953,953,953,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...