MRW.L - Wm Morrison Supermarkets PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept. 2019207,50210,25206,90208,40208,409.349.073
13 sept. 2019203,10209,75201,20207,25207,2513.519.541
12 sept. 2019200,70203,80198,31203,10203,1015.156.006
11 sept. 2019191,20195,25191,12194,00194,0010.182.633
10 sept. 2019185,05191,55185,05191,35191,3532.617.645
09 sept. 2019190,30190,95186,15187,35187,359.510.691
06 sept. 2019187,50188,40186,15187,45187,457.140.238
05 sept. 2019186,15187,60185,83186,20186,207.127.973
04 sept. 2019182,60185,15182,45185,15185,159.283.019
03 sept. 2019186,35186,35179,05181,90181,9010.148.809
02 sept. 2019183,45185,65183,32184,50184,505.171.749
30 ago. 2019184,60185,20182,30182,60182,607.788.480
29 ago. 2019183,20184,55182,85183,85183,8511.091.466
28 ago. 2019184,80187,40181,55184,20184,209.383.715
27 ago. 2019181,80182,85179,10182,20182,209.485.281
23 ago. 2019181,55183,75181,40181,80181,809.533.661
22 ago. 2019181,70182,50180,01181,65181,658.623.908
21 ago. 2019179,45181,95179,40181,65181,659.607.205
20 ago. 2019181,25182,75180,00180,20180,209.460.514
19 ago. 2019181,60182,70180,60182,00182,008.845.039
16 ago. 2019180,40181,45178,05181,05181,059.830.923
15 ago. 2019181,10182,35176,90176,90176,9010.659.440
14 ago. 2019181,50183,90180,85181,90181,907.880.659
13 ago. 2019182,25183,95178,10183,30183,308.893.566
12 ago. 2019184,70186,05183,05183,05183,0510.905.024
09 ago. 2019185,30185,80183,65184,20184,209.187.223
08 ago. 2019185,70186,45183,95185,95185,957.999.762
07 ago. 2019184,20184,90182,85184,65184,657.929.817
06 ago. 2019185,50188,70184,25184,65184,6534.139.241
05 ago. 2019188,25189,40184,64186,15186,159.544.904
02 ago. 2019191,55192,90189,94190,80190,8011.348.191
01 ago. 2019194,55196,00191,10192,35192,3513.757.463
31 jul. 2019196,10200,10194,45194,65194,659.985.913
30 jul. 2019201,10201,70196,75196,75196,759.733.549
29 jul. 2019198,55202,30197,96201,00201,0010.933.866
26 jul. 2019197,85198,85195,30198,30198,309.144.344
25 jul. 2019202,10202,10196,60198,50198,5011.999.807
24 jul. 2019204,60205,90200,00201,40201,4013.523.351
23 jul. 2019206,00206,00202,30204,60204,6011.324.542
22 jul. 2019210,00211,40205,00205,70205,7015.164.400
19 jul. 2019207,90211,00207,20209,40209,4010.084.289
18 jul. 2019206,40210,20206,00208,40208,409.973.364
17 jul. 2019208,00210,20206,00207,10207,109.057.954
16 jul. 2019207,90209,30207,30207,60207,608.865.397
15 jul. 2019206,00208,40205,30207,90207,907.919.107
12 jul. 2019206,00206,30204,20205,70205,709.780.290
11 jul. 2019206,40207,20205,70206,00206,006.200.775
10 jul. 2019206,40207,70205,30206,00206,007.074.743
09 jul. 2019207,30208,40206,00207,50207,508.552.941
08 jul. 2019208,20210,30206,50207,90207,907.284.355
05 jul. 2019208,50211,30208,10209,20209,2013.820.886
04 jul. 2019206,60210,00206,60208,60208,606.862.467
03 jul. 2019205,00207,80203,50207,00207,0011.945.641
02 jul. 2019205,30207,50203,70205,50205,5011.767.587
01 jul. 2019203,20204,20199,80203,40203,409.617.181
28 jun. 2019201,40202,70200,00201,40201,4014.468.736
27 jun. 2019197,50201,20197,50200,20200,2011.920.166
26 jun. 2019194,95198,10194,95197,30197,3016.323.688
25 jun. 2019197,80198,45192,90196,35196,3518.008.858
24 jun. 2019199,80200,80197,35199,00199,007.943.996
21 jun. 2019199,05202,40198,75200,30200,3023.831.052
20 jun. 2019199,05199,95196,35199,05199,059.249.888
19 jun. 2019198,25200,60197,00199,05199,059.298.040
18 jun. 2019197,10200,60195,15199,25199,2534.213.521
17 jun. 2019198,15198,15195,80196,85196,857.385.154
14 jun. 2019199,90200,00197,20197,80197,808.612.071
13 jun. 2019195,10201,00195,10199,45199,4514.074.127
12 jun. 2019195,85197,75194,65195,25195,256.945.026
11 jun. 2019197,20197,70195,90195,95195,956.850.087
10 jun. 2019196,30197,90195,70197,65197,654.891.443
07 jun. 2019195,80195,80194,15195,70195,707.447.946
06 jun. 2019195,30198,60195,05195,95195,957.202.801
05 jun. 2019195,00197,55192,15196,00196,0013.800.177
04 jun. 2019196,95200,20196,95197,10197,107.224.448
03 jun. 2019196,25197,90194,85197,40197,407.713.910
31 may. 2019196,80197,95196,20196,85196,859.283.682
30 may. 2019197,55197,95196,50197,50197,506.005.813
29 may. 2019198,70198,70196,70197,05197,055.179.847
28 may. 2019199,90201,40198,45199,90199,9031.615.854
24 may. 2019198,50200,90196,80199,25199,259.575.129
23 may. 2019201,60201,60196,65197,25197,258.459.420
23 may. 20194.75 Dividendo
22 may. 2019212,40212,40209,40209,40204,658.938.646
21 may. 2019209,90212,00209,20211,10206,317.582.722
20 may. 2019210,70213,20208,90209,50204,756.009.450
17 may. 2019211,10211,30208,60210,90206,126.081.982
16 may. 2019214,30215,50211,00211,10206,3110.145.766
15 may. 2019214,70216,00214,00214,70209,837.166.123
14 may. 2019214,30215,60212,90214,70209,835.245.503
13 may. 2019214,60215,40210,60211,70206,908.749.758
10 may. 2019212,10216,50211,10215,40210,516.565.236
09 may. 2019210,00213,70210,00211,70206,9010.355.333
08 may. 2019214,10215,60211,80213,60208,758.382.146
07 may. 2019213,70216,90213,20214,90210,037.938.170
03 may. 2019214,90216,70213,30215,60210,716.324.604
02 may. 2019215,70216,40213,90214,90210,037.431.100
01 may. 2019217,90220,20216,80217,50212,572.765.232
30 abr. 2019217,30221,50215,90215,90211,0011.124.774
29 abr. 2019218,40219,30216,30216,90211,985.678.012
26 abr. 2019217,10219,00215,90219,00214,036.596.007
*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