MARS.L - Marston's PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 2019116,00118,60108,91113,00113,007.563.831
14 ott 2019124,10125,20117,09122,00122,002.249.706
11 ott 2019123,40123,40117,00121,50121,503.432.137
10 ott 2019120,40120,94117,50117,80117,803.027.038
09 ott 2019122,90123,20118,00120,00120,001.441.488
08 ott 2019126,00126,00120,90121,30121,301.657.265
07 ott 2019123,40124,10122,10123,50123,501.280.258
04 ott 2019124,00124,28121,10122,50122,501.222.905
03 ott 2019123,20124,10121,80123,00123,00750.159
02 ott 2019124,50125,70122,10122,90122,901.840.420
01 ott 2019123,00125,50122,81125,00125,005.625.987
30 set 2019130,40131,20122,20123,50123,504.957.027
27 set 2019131,10131,70130,40130,80130,801.180.444
26 set 2019128,90131,40125,90131,30131,301.539.947
25 set 2019123,00128,20123,00128,10128,10733.376
24 set 2019130,00130,60127,38128,30128,301.435.349
23 set 2019128,80129,38125,50128,60128,603.809.427
20 set 2019128,00129,90126,60129,40129,403.538.063
19 set 2019127,00127,70125,80127,40127,401.420.677
18 set 2019121,40127,21121,40126,30126,301.766.631
17 set 2019124,00126,27124,00125,60125,601.607.077
16 set 2019127,20127,60124,30125,00125,001.590.816
13 set 2019125,60128,00125,60128,00128,001.399.485
12 set 2019126,60129,40126,10126,40126,402.627.496
11 set 2019122,40127,90121,70127,00127,002.205.867
10 set 2019123,20124,20120,87121,90121,906.711.758
09 set 2019126,00126,70123,20123,20123,201.928.625
06 set 2019126,20127,50124,50126,70126,701.883.854
05 set 2019126,10127,12124,37126,10126,101.632.044
04 set 2019125,10126,88124,18126,30126,302.117.589
03 set 2019126,70126,70124,20125,60125,601.679.685
02 set 2019127,40127,80124,86126,10126,101.724.762
30 ago 2019125,80127,50124,97127,10127,102.832.109
29 ago 2019127,90128,00125,55125,90125,902.722.994
28 ago 2019127,80128,60126,24128,00128,005.242.925
27 ago 2019127,80128,70126,57127,40127,404.422.956
23 ago 2019125,60128,20125,25127,50127,504.016.794
22 ago 2019121,60126,11120,96126,10126,105.280.942
21 ago 2019117,10124,70117,10122,60122,608.763.384
20 ago 2019115,10119,00114,86118,40118,406.751.159
19 ago 2019104,30116,44103,10115,00115,003.340.418
16 ago 2019107,10107,10104,80105,40105,401.013.488
15 ago 2019108,80108,80104,00104,20104,201.492.758
14 ago 2019106,90108,20105,70105,70105,702.203.098
13 ago 2019105,60107,60104,75107,00107,001.783.607
12 ago 2019108,20108,20105,10105,10105,101.104.061
09 ago 2019106,80107,80105,90107,40107,401.276.757
08 ago 2019106,40107,70105,90107,70107,70891.455
07 ago 2019106,50107,90105,00106,00106,001.337.501
06 ago 2019106,20108,21106,20106,80106,801.419.402
05 ago 2019107,60107,60106,40106,90106,901.142.772
02 ago 2019108,70109,10106,70107,40107,401.968.794
01 ago 2019107,90108,64106,40108,50108,501.796.395
31 lug 2019108,40112,50106,90106,90106,902.478.358
30 lug 2019107,20109,00106,99108,60108,602.598.468
29 lug 2019109,40109,40106,18108,00108,002.257.920
26 lug 2019108,30108,30104,20106,70106,702.640.120
25 lug 2019107,60107,60103,30105,10105,104.786.550
24 lug 2019118,40120,50106,50107,20107,207.420.854
23 lug 2019123,70123,70120,70121,80121,802.123.982
22 lug 2019125,70125,70121,90123,10123,102.790.744
19 lug 2019123,00125,70122,40124,70124,703.687.443
18 lug 2019120,50125,10120,00121,60121,605.351.175
17 lug 2019121,00122,10120,00120,00120,002.568.262
16 lug 2019120,50121,60119,90121,00121,001.790.151
15 lug 2019118,10120,40118,00120,40120,401.856.404
12 lug 2019118,50120,70118,10119,00119,002.509.791
11 lug 2019120,00120,00116,80118,00118,002.052.278
10 lug 2019115,50118,70115,50118,30118,302.349.218
09 lug 2019117,00118,70116,50118,20118,202.836.099
08 lug 2019117,00117,70115,70117,30117,301.067.515
05 lug 2019116,50117,50116,30116,30116,301.160.906
04 lug 2019118,40118,60116,80116,90116,901.911.444
03 lug 2019117,00118,60117,00118,00118,002.314.049
02 lug 2019116,90116,90115,70116,60116,601.793.822
01 lug 2019116,50116,90115,70116,00116,001.198.727
28 giu 2019118,50118,70115,80116,70116,701.804.241
27 giu 2019115,30117,30114,10116,70116,702.246.546
26 giu 2019115,00116,00114,30114,80114,802.536.782
25 giu 2019114,60115,10113,60115,00115,001.933.579
24 giu 2019114,90115,00113,20114,70114,701.900.816
21 giu 2019112,30114,10111,20113,80113,8014.994.504
20 giu 2019112,30114,80112,30112,60112,601.453.518
19 giu 2019114,70115,00113,80114,60114,601.501.553
18 giu 2019114,40115,70113,70114,30114,301.695.016
17 giu 2019112,70115,30112,70114,20114,202.130.749
14 giu 2019112,70112,80111,50112,70112,701.321.063
13 giu 2019113,90113,90111,60112,70112,701.982.005
12 giu 2019115,60115,60113,10113,90113,902.953.351
11 giu 2019115,70115,90114,50115,50115,502.386.720
10 giu 2019114,70116,20114,30115,40115,402.813.076
07 giu 2019114,50114,70113,20114,70114,702.431.090
06 giu 2019110,10114,00110,10113,20113,203.975.978
05 giu 2019109,00110,90109,00109,90109,905.162.621
04 giu 2019108,00109,10106,20108,50108,504.025.990
03 giu 2019106,10106,90105,50106,20106,201.276.582
31 mag 2019107,70108,10106,70107,10107,101.662.140
30 mag 2019104,60107,70104,60107,60107,601.089.762
29 mag 2019107,60107,60104,90106,70106,701.920.153
28 mag 2019103,90106,70103,90106,60106,601.223.158
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità