MARS.L - Marston's PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 2019121,00122,10120,00120,00120,002.462.533
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
24 mag 2019105,20107,30105,20106,70106,701.154.819
23 mag 2019105,90107,90104,40105,90105,902.232.221
23 mag 20192.7 Dividendo
22 mag 2019110,80110,80107,80108,40105,701.744.280
21 mag 2019110,10110,40109,60109,60106,871.376.111
20 mag 2019108,60109,40108,00109,20106,481.279.648
17 mag 2019105,10109,30105,10109,00106,291.717.375
16 mag 2019106,50107,40105,60106,80104,142.089.592
15 mag 2019101,30108,7099,30105,20102,584.757.037
14 mag 201999,90102,0099,65101,2098,68955.797
13 mag 201999,5099,8598,7599,6097,12783.749
10 mag 2019100,50100,5099,4099,8597,36656.965
09 mag 2019102,50102,5099,5099,5597,071.239.817
08 mag 201999,30100,4099,00100,2097,70802.432
07 mag 2019100,50100,8099,6599,6597,171.155.154
03 mag 2019101,10102,00100,50100,9098,391.051.950
02 mag 2019105,20105,2099,70101,3098,78775.153
01 mag 201999,60102,0097,70100,6098,091.250.838
30 apr 2019105,60105,60100,50101,5098,971.711.154
29 apr 2019103,00104,20103,00103,30100,73882.823
26 apr 2019103,40103,60102,80103,60101,021.208.914
25 apr 2019101,50102,90101,40102,80100,241.446.995
24 apr 2019101,80101,80100,20101,6099,071.241.948
23 apr 201998,85100,5098,85100,5098,001.084.884
18 apr 2019100,80100,8098,8099,6097,121.103.755
17 apr 2019102,60102,6098,7098,7096,241.166.271
16 apr 2019102,50102,5099,5599,6097,121.420.859
15 apr 2019102,60102,6099,60100,5098,00912.710
12 apr 2019103,00103,0099,3599,6597,171.549.746
11 apr 2019102,50102,50100,40100,8098,29885.504
10 apr 2019101,10101,1099,60100,0097,511.825.177
09 apr 2019101,00101,10100,10100,1097,611.700.181
08 apr 2019103,90103,90100,70100,7098,191.943.271
05 apr 2019103,90103,90101,20101,4098,871.051.865
04 apr 2019103,50103,50102,00102,60100,04903.091
03 apr 2019103,50103,60102,50103,00100,43878.664
02 apr 2019103,90103,90102,10102,90100,342.788.090
01 apr 2019103,00103,70102,50103,30100,731.371.930
29 mar 2019103,00103,00101,90102,70100,14808.377
28 mar 2019101,80102,40101,00102,4099,85795.982
27 mar 2019101,80101,8099,20101,6099,07886.375
26 mar 2019102,00102,0099,2099,6097,121.216.254
25 mar 2019102,50102,80100,60100,6098,091.271.434
22 mar 2019104,80104,80102,20102,5099,951.096.840
21 mar 2019103,40103,40101,90102,80100,242.451.559
20 mar 2019103,50104,30101,80102,3099,751.699.368
19 mar 2019101,50103,30101,40103,20100,631.229.435
18 mar 2019102,60102,60101,60101,7099,17689.665
15 mar 201999,85101,7099,85101,2098,681.581.247
14 mar 201999,15100,9099,15100,3097,80946.359
13 mar 201998,50100,1098,5099,9597,461.375.954
12 mar 2019101,00101,0097,9599,1096,631.251.980
11 mar 201999,3599,7097,3597,5095,07939.532
08 mar 201998,5098,6597,7598,3095,85879.619
07 mar 2019101,00102,0098,4099,0096,532.274.561
06 mar 2019101,00102,00100,90101,7099,17962.901
05 mar 2019101,50102,40100,50101,4098,871.183.144
04 mar 2019102,70102,70100,90100,9098,391.267.371
01 mar 201999,40102,2099,40101,8099,262.632.679
28 feb 201998,4599,1597,4098,8096,341.697.225
27 feb 201999,45100,5097,5098,2095,751.618.677
26 feb 201999,00100,1097,3599,2596,782.719.201
25 feb 201995,9098,8095,8098,0095,561.533.682
*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