Mercados españoles cerrados

Mid Wynd International Investment Trust plc (MWY.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
773,00+1,00 (+0,13%)
Al cierre: 04:37PM BST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 2024773,00774,00766,00773,00773,00428.389
06 jun 2024769,00774,00763,35772,00772,0096.265
05 jun 2024763,00770,18758,00769,00769,00117.510
04 jun 2024757,00764,08756,00758,00758,0090.251
03 jun 2024761,00770,00760,00762,00762,00190.706
31 may 2024757,00770,00755,00755,00755,00113.766
30 may 2024763,00766,84757,00758,00758,0071.819
29 may 2024770,00785,00763,00764,00764,00114.156
28 may 2024780,00789,00770,00770,00770,0054.092
24 may 2024789,00789,00774,00777,00777,0096.269
23 may 2024782,00787,78780,00782,00782,00111.255
22 may 2024779,00783,54774,00782,00782,0090.717
21 may 2024784,00786,52780,00782,00782,0066.585
20 may 2024781,00789,00781,00786,00786,0072.546
17 may 2024790,00790,00782,00784,00784,0029.786
16 may 2024781,00790,00780,10788,00788,00235.817
15 may 2024779,00787,00778,00787,00787,00231.775
14 may 2024774,00787,00774,00777,00777,0019.698
13 may 2024776,00784,00775,00780,00780,0066.642
10 may 2024786,00786,00777,21783,00783,00146.514
09 may 2024772,00782,02772,00779,00779,00234.111
08 may 2024779,00783,00774,76780,00780,0068.102
07 may 2024771,00778,61763,01778,00778,00202.024
03 may 2024766,00766,00757,00764,00764,0079.909
02 may 2024758,00765,44757,00760,00760,0077.100
01 may 2024761,00766,98758,00760,00760,0058.525
30 abr 2024763,00771,33763,00764,00764,00350.344
29 abr 2024770,00774,60762,83768,00768,0098.520
26 abr 2024760,00771,13760,00770,00770,00218.666
25 abr 2024763,00766,39756,88757,00757,00132.836
24 abr 2024770,00775,50762,00770,00770,00135.982
23 abr 2024763,00771,00760,00767,00767,00195.320
22 abr 2024754,00766,33754,00763,00763,0079.964
19 abr 2024758,00764,39753,00755,00755,0087.158
18 abr 2024757,00771,00749,94762,00762,00134.354
17 abr 2024762,00764,00758,05760,00760,0042.320
16 abr 2024760,00770,41754,00762,00762,00104.384
15 abr 2024767,00776,59765,00767,00767,0070.671
12 abr 2024774,00778,00770,27772,00772,0087.286
11 abr 2024773,00776,12768,00773,00773,0051.579
10 abr 2024766,00777,00766,00772,00772,0060.129
09 abr 2024772,00777,95767,00771,00771,00246.002
08 abr 2024770,00778,00763,00772,00772,00287.833
05 abr 2024764,00775,00762,00770,00770,00154.435
04 abr 2024767,00774,00767,00774,00774,0095.523
03 abr 2024770,00777,66770,00772,00772,00207.096
02 abr 2024782,00785,00768,00774,00774,00146.423
28 mar 2024769,00780,00769,00779,00779,00120.011
27 mar 2024767,00781,10767,00773,00773,00123.042
26 mar 2024772,00775,62767,42771,00771,00190.633
25 mar 2024770,00783,70770,00771,00771,0087.185
22 mar 2024774,00783,11771,00778,00778,0099.724
21 mar 2024772,00783,00771,00781,00781,0078.063
20 mar 2024774,00774,10764,00772,00772,0095.676
19 mar 2024769,00769,00765,00768,00768,0081.038
18 mar 2024770,00776,00763,00770,00770,00184.063
15 mar 2024767,00776,38763,89770,00770,00108.544
14 mar 2024767,00778,09766,00773,00773,0093.284
13 mar 2024766,00776,00762,00775,00775,0092.303
12 mar 2024765,00773,00762,74773,00773,00146.837
11 mar 2024761,00774,00759,00765,00765,00378.183
08 mar 2024768,00774,00765,45768,00768,00151.230
07 mar 2024765,00776,20764,85770,00770,0034.129
07 mar 20240.0385 Dividendo
06 mar 2024766,00774,65764,84772,00771,9660.633
05 mar 2024774,00781,40765,00768,00767,96132.207
04 mar 2024771,00785,00771,00777,00776,96144.705
01 mar 2024777,00782,00770,00782,00781,9676.153
29 feb 2024780,00780,00770,00779,00778,96135.236
28 feb 2024774,00777,49770,25777,00776,9691.688
27 feb 2024772,00780,00772,00774,00773,9680.322
26 feb 2024763,00781,24763,00779,00778,96105.507
23 feb 2024767,00777,00767,00777,00776,96102.705
22 feb 2024768,00774,00761,00773,00772,9697.595
21 feb 2024762,00766,14757,00764,00763,96180.669
20 feb 2024768,00774,00757,00763,00762,96297.696
19 feb 2024774,00776,00764,77769,00768,96188.379
16 feb 2024766,00774,10766,00768,00767,96122.738
15 feb 2024767,00772,00764,24770,00769,9664.755
14 feb 2024762,00768,00758,57766,00765,9671.075
13 feb 2024764,00773,16759,00761,00760,9681.659
12 feb 2024769,00774,00761,00771,00770,96540.230
09 feb 2024763,00772,97761,80768,00767,9681.890
08 feb 2024761,00767,00759,66765,00764,9655.648
07 feb 2024759,00764,00757,00764,00763,96155.719
06 feb 2024755,00766,30755,00759,00758,9692.698
05 feb 2024756,00767,85752,00764,00763,96111.681
02 feb 2024749,00764,00749,00755,00754,9688.599
01 feb 2024753,00763,00750,00750,00749,9641.867
31 ene 2024758,00765,00753,00754,00753,9676.379
30 ene 2024757,00765,00754,00765,00764,96142.598
29 ene 2024757,00761,30749,10758,00757,96356.416
26 ene 2024752,00762,23746,00758,00757,9641.055
25 ene 2024742,00754,00742,00753,00752,96210.099
24 ene 2024749,00754,00745,00749,00748,96144.159
23 ene 2024742,00754,00742,00748,00747,96138.690
22 ene 2024741,00753,00741,00749,00748,96157.155
19 ene 2024733,00746,64733,00744,00743,9656.796
18 ene 2024731,00740,00730,00736,00735,96127.205
17 ene 2024732,00740,00730,00735,00734,9670.929
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...