Mercados españoles cerrados en 47 mins

Mitie Group plc (MTO.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
115,40-0,60 (-0,52%)
A partir del 03:24PM BST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024118,20122,60115,20115,40115,40887.865
01 may 2024117,00122,20115,60116,00116,001.047.128
30 abr 2024113,00120,00113,20117,00117,002.966.120
29 abr 2024115,00117,00114,20117,00117,001.752.710
26 abr 2024115,60117,60114,20114,20114,201.593.531
25 abr 2024116,60117,20114,40115,00115,009.271.994
24 abr 2024116,00118,40112,00116,20116,2055.350.309
23 abr 2024120,00120,20117,14120,00120,004.142.531
22 abr 2024117,00117,80116,00117,60117,603.479.173
19 abr 2024116,00116,20114,00116,00116,002.294.848
18 abr 2024115,20116,00113,55115,60115,604.277.771
17 abr 2024117,00117,00114,00114,40114,402.377.522
16 abr 2024118,80119,40116,00116,00116,003.242.770
15 abr 2024118,00120,80116,20119,00119,008.939.671
12 abr 2024114,60114,60111,60111,60111,601.510.668
11 abr 2024112,00113,80110,40112,20112,205.833.832
10 abr 2024112,20113,40111,02112,00112,001.084.392
09 abr 2024111,80114,20107,20111,80111,801.383.704
08 abr 2024112,00113,00110,40112,40112,401.088.483
05 abr 2024114,20114,40111,74112,00112,002.869.360
04 abr 2024107,20114,60106,80114,60114,604.832.550
03 abr 2024105,00105,80103,80105,80105,801.235.266
02 abr 2024110,00110,00101,80105,40105,402.108.995
28 mar 2024109,60109,60103,40105,00105,002.931.910
27 mar 2024105,00106,82104,20104,60104,604.470.274
26 mar 2024103,20105,60102,60105,20105,202.168.295
25 mar 2024101,80105,20101,72103,60103,602.137.890
22 mar 2024105,20107,40102,00105,40105,401.365.450
21 mar 2024106,80107,20105,40107,00107,001.260.749
20 mar 2024105,00106,80104,60105,80105,801.192.157
19 mar 2024102,00106,40102,00105,00105,001.251.678
18 mar 2024104,00105,20103,60104,80104,801.632.138
15 mar 2024103,60105,00102,40104,20104,203.765.079
14 mar 2024105,00105,60103,80104,00104,001.661.542
13 mar 2024104,00106,80104,00105,00105,002.911.331
12 mar 2024102,60105,60100,20105,60105,601.672.910
11 mar 2024104,60104,80103,20104,20104,201.268.157
08 mar 2024104,80105,40103,80105,00105,001.375.187
07 mar 2024103,80108,00103,80104,60104,601.239.261
06 mar 2024110,00110,00103,80103,80103,801.082.095
05 mar 2024106,20110,00105,00105,00105,001.020.686
04 mar 2024107,00107,96103,40105,20105,204.349.598
01 mar 2024109,00109,20106,40107,20107,202.545.061
29 feb 2024102,60108,00102,60106,80106,802.584.767
28 feb 2024105,20106,20101,80106,00106,002.476.142
27 feb 2024107,00107,00105,35105,60105,601.157.394
26 feb 2024100,20107,40100,20105,80105,801.573.776
23 feb 2024105,00107,60104,60105,00105,001.865.330
22 feb 2024106,20107,60103,40105,40105,404.863.454
21 feb 2024108,00108,00102,84105,80105,803.949.760
20 feb 2024108,00108,00101,32104,00104,001.834.290
19 feb 2024103,60105,80102,21105,40105,401.405.801
16 feb 2024102,00104,40102,00103,40103,401.417.244
15 feb 2024103,80105,00101,28102,20102,20760.430
14 feb 2024104,60104,60100,20103,40103,401.050.936
13 feb 2024102,80103,60100,20102,00102,002.080.285
12 feb 2024105,00105,00100,20103,60103,60821.535
09 feb 2024100,80103,60100,80102,60102,602.452.303
08 feb 2024102,60103,60101,20102,40102,401.010.906
07 feb 2024101,00102,80101,00101,80101,801.143.441
06 feb 2024101,60102,80100,40102,80102,801.027.205
05 feb 2024103,20104,40100,20100,80100,80633.870
02 feb 2024108,00108,00101,60103,20103,201.215.610
01 feb 2024100,00107,80100,00103,00103,001.606.892
31 ene 2024100,00103,80100,00103,40103,403.097.938
30 ene 2024102,80103,80102,44103,00103,003.151.116
29 ene 2024108,00108,00101,80102,80102,807.380.833
26 ene 2024105,00106,8099,70105,20105,205.294.261
25 ene 2024100,00105,0097,50105,00105,002.255.378
24 ene 2024100,40102,4097,5099,9099,901.564.015
23 ene 202495,00100,0095,0098,8098,802.319.253
22 ene 202496,9099,5095,3698,6098,601.835.207
19 ene 202499,6099,6096,8097,9097,901.041.763
18 ene 202498,4099,0096,1097,9097,901.871.306
17 ene 202499,6099,6095,2096,5096,502.011.556
16 ene 202498,90100,8097,9599,4099,401.229.157
15 ene 202498,80101,0096,5099,8099,80881.018
12 ene 202497,00100,8095,7099,4099,401.646.557
11 ene 202497,60100,6097,4897,8097,802.195.770
10 ene 2024101,00101,0097,2199,1099,101.506.290
09 ene 2024101,00101,0097,0097,5097,501.558.249
08 ene 2024100,00100,4094,0499,2099,201.938.591
05 ene 2024101,00101,0096,2096,6096,603.190.700
04 ene 202498,70100,8097,5098,9098,901.147.828
03 ene 2024101,00101,0097,0097,8097,801.994.745
02 ene 202497,00100,6093,0098,0098,001.976.834
29 dic 202399,00100,6098,5099,3099,301.216.101
28 dic 202399,00102,0099,0099,7099,701.216.698
27 dic 2023102,00103,4097,90101,00101,001.661.881
22 dic 202398,50103,8097,3099,9099,904.272.307
21 dic 2023100,80101,6098,5099,1099,101.447.800
20 dic 2023104,00104,00100,40101,60101,603.344.564
19 dic 2023102,00102,0099,36100,00100,001.263.391
18 dic 2023103,00103,0095,7199,5099,501.082.035
15 dic 2023102,00102,0097,4099,4099,407.493.707
14 dic 202399,20101,4097,7099,7099,702.595.219
14 dic 20231 Dividendo
13 dic 2023103,60104,4098,3099,9098,902.544.399
12 dic 2023101,00103,8098,70100,2099,203.628.284
11 dic 2023100,80101,6098,5099,4098,411.131.825
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...