Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.753,43 -558,56 (-0,97%)
Mothercare plc (MTC.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 11:30AM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,7000 | 4,7000 | 4,4020 | 4,4500 | 4,4500 | 5300 |
| 27 jun 2024 | 4,4000 | 4,4000 | 4,4000 | 4,6500 | 4,6500 | 100 |
| 26 jun 2024 | 4,6000 | 4,7200 | 4,6000 | 4,5600 | 4,5600 | 708.056 |
| 25 jun 2024 | 5,0000 | 5,0000 | 4,4000 | 4,6500 | 4,6500 | 4339 |
| 24 jun 2024 | 4,9800 | 4,9800 | 4,4000 | 4,6500 | 4,6500 | 6306 |
| 21 jun 2024 | 4,4000 | 4,9000 | 4,4000 | 4,5500 | 4,5500 | 1302 |
| 20 jun 2024 | 4,5000 | 4,9600 | 4,4000 | 4,6400 | 4,6400 | 249.797 |
| 19 jun 2024 | 4,2000 | 5,0000 | 4,2000 | 4,7500 | 4,7500 | 30.567 |
| 18 jun 2024 | 4,0000 | 4,5000 | 4,0000 | 4,6500 | 4,6500 | 832.282 |
| 17 jun 2024 | 4,4000 | 4,9800 | 4,2760 | 4,5700 | 4,5700 | 381.843 |
| 14 jun 2024 | 4,4200 | 4,6200 | 4,4000 | 4,7000 | 4,7000 | 71.811 |
| 13 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 12 jun 2024 | 4,4000 | 4,7200 | 4,4000 | 4,6500 | 4,6500 | 45.434 |
| 11 jun 2024 | 4,4000 | 5,0000 | 4,4000 | 4,6500 | 4,6500 | 1374 |
| 10 jun 2024 | 4,0130 | 5,0000 | 4,0130 | 4,6500 | 4,6500 | 17.167 |
| 07 jun 2024 | 4,4000 | 4,5000 | 4,4000 | 4,6500 | 4,6500 | 135.197 |
| 06 jun 2024 | 4,5000 | 5,0000 | 4,4000 | 4,6500 | 4,6500 | 914 |
| 05 jun 2024 | 4,4000 | 4,4000 | 4,4000 | 4,5500 | 4,5500 | 1541 |
| 04 jun 2024 | 4,4000 | 5,0000 | 4,4000 | 4,5000 | 4,5000 | 904 |
| 03 jun 2024 | 5,0000 | 5,0000 | 4,0000 | 4,4500 | 4,4500 | 61.494 |
| 31 may 2024 | 4,4440 | 5,0000 | 4,2000 | 4,5500 | 4,5500 | 2009 |
| 30 may 2024 | 4,1200 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 316.598 |
| 29 may 2024 | 4,5000 | 4,9800 | 4,1500 | 4,5500 | 4,5500 | 459.059 |
| 28 may 2024 | 4,9800 | 4,9800 | 4,5000 | 4,7000 | 4,7000 | 67.649 |
| 24 may 2024 | 4,6000 | 4,9800 | 4,6000 | 4,7500 | 4,7500 | 37.196 |
| 23 may 2024 | 4,6470 | 5,0000 | 4,6000 | 4,7500 | 4,7500 | 135.671 |
| 22 may 2024 | 4,6400 | 5,2000 | 4,6400 | 4,7700 | 4,7700 | 24.600 |
| 21 may 2024 | 4,6000 | 5,0000 | 4,6000 | 4,7500 | 4,7500 | 122.672 |
| 20 may 2024 | 4,6570 | 5,0000 | 4,6400 | 4,7700 | 4,7700 | 39.263 |
| 17 may 2024 | 4,5000 | 5,5000 | 4,5000 | 4,7500 | 4,7500 | 82.454 |
| 16 may 2024 | 4,8000 | 4,9800 | 4,5000 | 4,7100 | 4,7100 | 165.861 |
| 15 may 2024 | 5,0000 | 5,0000 | 4,8000 | 4,8100 | 4,8100 | 157.345 |
| 14 may 2024 | 4,8000 | 4,9800 | 4,5200 | 4,9000 | 4,9000 | 158.146 |
| 13 may 2024 | 5,0000 | 5,4500 | 4,8000 | 4,8000 | 4,8000 | 534.316 |
| 10 may 2024 | 5,0000 | 5,2500 | 4,0600 | 5,0000 | 5,0000 | 2.015.384 |
| 09 may 2024 | 6,2000 | 6,4500 | 6,0000 | 6,2000 | 6,2000 | 86.150 |
| 08 may 2024 | 6,2000 | 6,5000 | 6,0000 | 6,2000 | 6,2000 | 106.559 |
| 07 may 2024 | 6,2260 | 6,2260 | 6,2000 | 6,3500 | 6,3500 | 1380 |
| 03 may 2024 | 6,5000 | 6,5000 | 6,2180 | 6,3500 | 6,3500 | 4729 |
| 02 may 2024 | 6,2000 | 6,2000 | 6,2000 | 6,3500 | 6,3500 | 12.232 |
| 01 may 2024 | 6,4000 | 6,7000 | 6,2090 | 6,3000 | 6,3000 | 94.520 |
| 30 abr 2024 | 6,7000 | 6,7000 | 6,2300 | 6,4250 | 6,4250 | 5305 |
| 29 abr 2024 | 6,0500 | 6,4710 | 5,7500 | 6,4000 | 6,4000 | 79.494 |
| 26 abr 2024 | 5,5500 | 6,3000 | 5,5500 | 6,0000 | 6,0000 | 222 |
| 25 abr 2024 | 5,7210 | 5,7210 | 5,7210 | 5,7500 | 5,7500 | 3566 |
| 24 abr 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 23 abr 2024 | 5,8000 | 5,8000 | 5,5130 | 6,0000 | 6,0000 | 463.824 |
| 22 abr 2024 | 5,3000 | 5,7400 | 4,9280 | 5,3000 | 5,3000 | 196.423 |
| 19 abr 2024 | 5,3000 | 6,0000 | 5,3000 | 5,6500 | 5,6500 | 575.570 |
| 18 abr 2024 | 5,3500 | 5,5000 | 5,3500 | 5,3500 | 5,3500 | 100.203 |
| 17 abr 2024 | 5,3000 | 5,8200 | 5,3000 | 5,6000 | 5,6000 | 34.051 |
| 16 abr 2024 | 5,3900 | 5,3900 | 5,2500 | 5,5500 | 5,5500 | 105.737 |
| 15 abr 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 12 abr 2024 | 5,3000 | 5,8000 | 5,3000 | 5,6500 | 5,6500 | 140.920 |
| 11 abr 2024 | 5,3000 | 5,8000 | 5,0500 | 5,5500 | 5,5500 | 25.714 |
| 10 abr 2024 | 5,9500 | 5,9500 | 5,4250 | 5,5500 | 5,5500 | 262.899 |
| 09 abr 2024 | 5,4250 | 5,8000 | 5,3000 | 5,6500 | 5,6500 | 15.407 |
| 08 abr 2024 | 5,4720 | 5,8500 | 5,3000 | 5,8000 | 5,8000 | 151.323 |
| 05 abr 2024 | 5,7000 | 5,7000 | 5,1500 | 5,3500 | 5,3500 | 151.813 |
| 04 abr 2024 | 5,7000 | 5,8000 | 5,6000 | 5,6000 | 5,6000 | 181.755 |
| 03 abr 2024 | 6,0000 | 6,0000 | 5,2600 | 5,8000 | 5,8000 | 169.024 |
| 02 abr 2024 | 6,0000 | 6,9500 | 5,3450 | 5,8000 | 5,8000 | 289.145 |
| 28 mar 2024 | 6,6000 | 6,6420 | 6,3000 | 6,3500 | 6,3500 | 183.506 |
| 27 mar 2024 | 6,8000 | 7,5000 | 6,8000 | 6,6500 | 6,6500 | 10.439 |
| 26 mar 2024 | 6,8000 | 7,9500 | 6,8000 | 6,8000 | 6,8000 | 627.628 |
| 25 mar 2024 | 7,0000 | 7,7000 | 6,8270 | 7,4000 | 7,4000 | 19.102 |
| 22 mar 2024 | 7,7000 | 7,7000 | 6,8000 | 7,4000 | 7,4000 | 6370 |
| 21 mar 2024 | 7,9500 | 7,9500 | 6,9000 | 7,0000 | 7,0000 | 183.631 |
| 20 mar 2024 | 7,0000 | 7,8000 | 7,0000 | 7,4000 | 7,4000 | 23.614 |
| 19 mar 2024 | 7,0000 | 7,0570 | 6,7450 | 7,1250 | 7,1250 | 48.835 |
| 18 mar 2024 | 7,7500 | 7,7500 | 7,0450 | 7,5000 | 7,5000 | 1528 |
| 15 mar 2024 | 7,0000 | 7,9500 | 6,5000 | 7,0750 | 7,0750 | 37.597 |
| 14 mar 2024 | 7,3000 | 8,4500 | 7,0000 | 7,2500 | 7,2500 | 222.390 |
| 13 mar 2024 | 7,3000 | 7,9130 | 7,3000 | 7,8250 | 7,8250 | 5921 |
| 12 mar 2024 | 7,8250 | 7,8250 | 7,8250 | 7,8250 | 7,8250 | - |
| 11 mar 2024 | 7,3000 | 7,3000 | 7,3000 | 7,8250 | 7,8250 | 498 |
| 08 mar 2024 | 7,9500 | 7,9500 | 7,0000 | 7,8500 | 7,8500 | 218 |
| 07 mar 2024 | 7,9500 | 7,9500 | 7,9500 | 7,3750 | 7,3750 | 38 |
| 06 mar 2024 | 7,4000 | 7,6900 | 7,2000 | 7,5250 | 7,5250 | 66.102 |
| 05 mar 2024 | 7,3000 | 7,3390 | 7,1120 | 7,2000 | 7,2000 | 10.982 |
| 04 mar 2024 | 7,3000 | 7,9500 | 7,3000 | 7,5750 | 7,5750 | 49.828 |
| 01 mar 2024 | 7,2000 | 7,9500 | 7,2000 | 7,5250 | 7,5250 | 13.197 |
| 29 feb 2024 | 7,6280 | 7,6280 | 7,6280 | 7,6250 | 7,6250 | 40.000 |
| 28 feb 2024 | 7,4000 | 8,0000 | 7,3000 | 7,4250 | 7,4250 | 39.483 |
| 27 feb 2024 | 7,3000 | 7,5000 | 7,3000 | 7,5750 | 7,5750 | 240.839 |
| 26 feb 2024 | 8,0000 | 8,0000 | 7,3390 | 7,6250 | 7,6250 | 21.647 |
| 23 feb 2024 | 7,3390 | 8,0000 | 7,3390 | 7,5750 | 7,5750 | 125.873 |
| 22 feb 2024 | 7,3000 | 7,5280 | 7,3000 | 7,5500 | 7,5500 | 448 |
| 21 feb 2024 | 7,3000 | 7,5280 | 7,3000 | 7,5750 | 7,5750 | 6482 |
| 20 feb 2024 | 7,3390 | 7,3400 | 7,3000 | 7,5750 | 7,5750 | 1646 |
| 19 feb 2024 | 7,3000 | 7,5000 | 7,1200 | 7,3500 | 7,3500 | 340.199 |
| 16 feb 2024 | 7,3390 | 7,3390 | 7,3000 | 7,5750 | 7,5750 | 1621 |
| 15 feb 2024 | 7,0000 | 7,8000 | 7,0000 | 7,5250 | 7,5250 | 1616 |
| 14 feb 2024 | 7,2450 | 7,2450 | 7,2000 | 7,5250 | 7,5250 | 1555 |
| 13 feb 2024 | 7,9500 | 7,9500 | 7,9500 | 7,5250 | 7,5250 | 146 |
| 12 feb 2024 | 7,9500 | 8,0000 | 7,2000 | 7,5250 | 7,5250 | 7356 |
| 09 feb 2024 | 7,3000 | 7,6000 | 7,3000 | 7,4750 | 7,4750 | 21.183 |
| 08 feb 2024 | 7,2450 | 7,2450 | 7,2450 | 7,5250 | 7,5250 | 776 |
| 07 feb 2024 | 7,2000 | 7,7500 | 7,2000 | 7,5750 | 7,5750 | 7480 |
| 06 feb 2024 | 7,3000 | 7,7500 | 7,3000 | 7,5750 | 7,5750 | 31.073 |
| *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.