MRW.L - Wm Morrison Supermarkets PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 2020184,35188,30184,35187,65187,655.643.332
23 ene. 2020181,25183,95181,05182,20182,208.025.090
22 ene. 2020186,55187,80184,85184,85184,8510.636.767
21 ene. 2020187,45188,40187,15187,35187,3514.568.316
20 ene. 2020189,45191,30188,50189,25189,254.035.877
17 ene. 2020187,25191,70187,25191,00191,0010.094.386
16 ene. 2020191,70191,70186,34188,40188,405.188.663
15 ene. 2020190,35192,55190,35190,50190,508.427.547
14 ene. 2020189,00193,15187,94192,50192,5011.295.539
13 ene. 2020189,80192,21187,26188,95188,957.327.418
10 ene. 2020192,15192,21187,25187,90187,9014.793.706
09 ene. 2020191,10193,70190,40192,55192,5510.683.940
08 ene. 2020192,60194,53190,80190,80190,8010.565.429
07 ene. 2020197,80199,60195,10195,50195,5014.682.334
06 ene. 2020194,25194,55191,45192,45192,4513.027.121
03 ene. 2020199,90200,70199,00199,10199,106.276.832
02 ene. 2020201,10203,40200,90202,40202,405.667.256
31 dic. 2019202,00204,35198,10199,80199,803.142.081
30 dic. 2019202,50204,10202,26202,60202,603.457.048
27 dic. 2019204,00204,50202,80204,10204,104.088.596
24 dic. 2019202,40203,30201,70202,20202,201.059.350
23 dic. 2019201,20203,64200,30202,40202,404.979.926
20 dic. 2019202,30202,35199,95200,70200,7012.154.799
19 dic. 2019199,60202,10199,20202,10202,1017.791.904
18 dic. 2019198,35200,20196,55199,00199,0035.297.159
17 dic. 2019202,10202,10198,25199,25199,2510.122.320
16 dic. 2019198,00202,40196,85202,10202,109.748.210
13 dic. 2019201,00202,90195,80195,85195,8512.222.852
12 dic. 2019193,50195,25191,85194,00194,009.175.688
11 dic. 2019197,95198,35192,65193,20193,209.101.575
10 dic. 2019204,80204,80196,20197,15197,1512.708.058
09 dic. 2019202,50204,80201,90203,80203,8011.464.896
06 dic. 2019196,10201,70196,10201,70201,708.535.934
05 dic. 2019192,20197,90192,20197,00197,008.774.388
04 dic. 2019194,60196,55190,95192,80192,808.101.518
03 dic. 2019200,00200,00194,10195,55195,558.568.452
02 dic. 2019197,75202,20197,75199,35199,359.671.099
29 nov. 2019201,00201,88198,30198,30198,309.822.139
28 nov. 2019201,30202,35200,44202,30202,304.212.917
27 nov. 2019201,20201,30199,25200,80200,806.767.451
26 nov. 2019200,90200,90198,65200,10200,1018.091.199
25 nov. 2019199,85201,20199,75200,10200,103.973.418
22 nov. 2019198,00200,20197,55200,10200,105.234.070
21 nov. 2019197,30198,25196,15197,35197,356.109.016
20 nov. 2019198,20198,95196,25198,25198,259.054.192
19 nov. 2019198,50202,20198,45200,00200,0014.105.529
18 nov. 2019196,35199,65196,24199,30199,307.478.860
15 nov. 2019195,65196,40192,95196,40196,405.466.888
14 nov. 2019194,40196,90192,80194,40194,408.252.611
13 nov. 2019196,25196,69194,15195,00195,007.829.759
12 nov. 2019197,40199,55196,45197,40197,4010.717.337
11 nov. 2019198,15198,68195,70198,05198,0514.067.831
08 nov. 2019198,25200,00198,05198,95198,955.341.266
07 nov. 2019200,30201,80199,30200,00200,007.364.879
06 nov. 2019198,00200,10198,00199,15199,155.628.258
05 nov. 2019201,00201,00198,65198,65198,657.346.651
04 nov. 2019200,10200,70198,77200,10200,105.290.344
01 nov. 2019200,40200,40198,05198,55198,556.371.479
31 oct. 2019201,20201,46198,20198,85198,858.572.267
30 oct. 2019202,80203,70199,30200,60200,6012.115.278
29 oct. 2019202,70204,20200,40203,10203,109.945.233
28 oct. 2019200,50204,19200,50203,20203,206.137.754
25 oct. 2019202,40204,40200,55201,10201,108.852.360
24 oct. 2019204,00205,40203,80204,70204,709.407.005
23 oct. 2019201,40205,10199,55204,00204,0010.721.914
22 oct. 2019202,60203,00200,30201,70201,7010.926.150
21 oct. 2019202,90206,14201,00201,30201,3010.878.789
18 oct. 2019203,40205,40202,47203,60203,6011.070.793
17 oct. 2019203,30206,50200,50203,90203,9011.589.840
16 oct. 2019204,00204,40198,70202,30202,3015.037.016
15 oct. 2019205,70207,10200,20204,60204,6022.378.697
14 oct. 2019204,50207,20196,25203,70203,7012.500.513
11 oct. 2019193,90207,20193,90203,30203,3020.196.749
10 oct. 2019192,45195,30191,55195,00195,0011.436.809
09 oct. 2019195,45195,55193,20193,20193,2010.972.948
08 oct. 2019197,00197,30193,05194,15194,1511.521.194
07 oct. 2019193,50196,70193,12196,70196,7026.452.564
04 oct. 2019192,65194,75191,95194,75194,756.524.153
03 oct. 2019194,25194,69190,30193,00193,009.647.485
02 oct. 2019197,20199,05195,05195,20195,208.279.481
01 oct. 2019200,10202,70198,35199,10199,107.535.631
30 sept. 2019200,60202,80200,30200,30200,309.394.174
27 sept. 2019200,70205,33199,40202,50202,505.831.388
26 sept. 2019196,95200,20196,95199,90199,908.999.054
26 sept. 20191.93 Dividendo
25 sept. 2019199,00202,20197,68202,00200,076.416.064
24 sept. 2019203,70203,70198,40198,95197,0513.254.347
23 sept. 2019206,00206,00200,70202,10200,1713.934.705
20 sept. 2019198,55205,40198,55203,90201,9516.672.119
19 sept. 2019200,30200,90197,80198,55196,6514.914.297
18 sept. 2019202,70204,20199,15200,10198,1914.250.982
17 sept. 2019208,40208,40201,90202,70200,7614.453.724
16 sept. 2019207,50210,25206,90208,40206,4111.482.694
13 sept. 2019203,10209,75201,20207,25205,2713.519.541
12 sept. 2019200,70203,80198,31203,10201,1615.156.006
11 sept. 2019191,20195,25191,12194,00192,1510.182.633
10 sept. 2019185,05191,55185,05191,35189,5232.617.645
09 sept. 2019190,30190,95186,15187,35185,569.510.691
06 sept. 2019187,50188,40186,15187,45185,667.140.238
05 sept. 2019186,15187,60185,83186,20184,427.127.973
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines