Italia markets closed

Mobico Group Plc (MCG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
66,85+2,15 (+3,32%)
Alla chiusura: 04:38PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202463,1567,3062,7566,8566,851.961.055
16 mag 202465,1566,6064,3564,7064,701.754.848
15 mag 202465,5567,5064,7566,0066,001.931.399
14 mag 202462,6067,6062,6065,9065,903.245.519
13 mag 202462,8064,3562,8063,7563,751.843.414
10 mag 202460,1063,1560,1062,7062,701.859.295
09 mag 202460,6061,6360,0561,5061,502.181.572
08 mag 202460,4561,5060,0061,0061,001.559.084
07 mag 202459,0062,0058,4560,2560,252.397.246
03 mag 202457,5059,1057,1558,9558,951.516.158
02 mag 202455,0058,5555,0058,1058,102.154.883
01 mag 202454,7056,2056,2056,2556,25619.934
30 apr 202454,4056,9054,2055,4055,403.148.753
29 apr 202453,0055,1552,7554,8554,852.353.231
26 apr 202453,2554,6552,8552,8552,853.313.386
25 apr 202455,7056,3052,8052,8552,855.178.208
24 apr 202455,3056,4553,0556,0056,005.704.464
23 apr 202454,8556,8554,2555,8055,804.352.172
22 apr 202460,2561,8053,1054,1554,1512.050.290
19 apr 202459,0060,0558,0560,0560,051.751.916
18 apr 202457,5560,6157,5559,4059,401.023.775
17 apr 202457,5060,1557,5058,5058,501.441.807
16 apr 202459,2060,0057,7858,5558,557.684.180
15 apr 202460,9061,8560,1060,1060,101.176.067
12 apr 202463,0064,3160,7560,7560,751.949.296
11 apr 202463,1564,9062,5063,0063,001.098.855
10 apr 202464,0066,4062,5062,8062,801.451.017
09 apr 202464,0067,0062,6064,1064,101.978.774
08 apr 202463,5564,7563,2563,7063,70887.582
05 apr 202467,0567,0563,3563,5563,551.656.061
04 apr 202463,5066,1063,5065,5565,551.333.849
03 apr 202465,0065,9063,2563,7563,751.588.557
02 apr 202468,2069,3564,5064,5064,502.005.706
28 mar 202466,9070,4065,5569,6069,60895.045
27 mar 202465,9568,0565,7066,8066,801.165.765
26 mar 202469,7570,3565,7566,8566,853.881.598
25 mar 202469,2070,9063,3570,9070,904.375.814
22 mar 202471,5574,2070,6071,4571,45593.143
21 mar 202472,0574,0571,0073,0573,051.202.658
20 mar 202466,9071,7566,6071,2071,201.647.901
19 mar 202466,4068,1566,1067,3067,301.654.022
18 mar 202468,9069,1066,3566,7566,752.041.370
15 mar 202472,0072,0069,3569,4069,404.451.036
14 mar 202471,8572,6570,2670,7570,751.280.807
13 mar 202472,6074,7571,6071,9071,901.913.954
12 mar 202475,0076,4672,7072,7072,701.410.267
11 mar 202476,5577,9074,0575,0075,001.265.835
08 mar 202478,2078,9576,1076,9576,951.156.885
07 mar 202476,8078,0074,6577,0577,051.230.836
06 mar 202472,5075,7072,5075,1075,101.156.518
05 mar 202473,0074,7572,6073,5073,50785.646
04 mar 202475,6076,9572,7073,8573,851.687.075
01 mar 202478,2079,2075,3075,6075,601.117.003
29 feb 202477,5580,0576,0578,0078,003.088.075
28 feb 202478,4082,3077,7179,2079,201.185.747
27 feb 20240,770,810,770,810,811.401.019
26 feb 20240,800,820,770,770,771.531.776
23 feb 20240,770,810,770,790,791.381.451
22 feb 20240,770,800,760,780,782.000.165
21 feb 20240,760,780,750,760,762.246.896
20 feb 20240,730,810,660,760,766.365.721
19 feb 20240,840,850,830,840,84504.538
16 feb 20240,830,840,820,830,831.063.259
15 feb 20240,820,820,800,820,82820.291
14 feb 20240,800,820,790,810,811.437.685
13 feb 20240,820,840,790,790,791.230.949
12 feb 20240,830,840,820,830,83548.094
09 feb 20240,820,840,820,820,821.030.004
08 feb 20240,830,860,820,820,82688.571
07 feb 20240,850,870,830,830,83959.265
06 feb 20240,850,880,840,870,87860.426
05 feb 20240,880,890,870,870,871.601.732
02 feb 20240,870,890,840,870,871.408.604
01 feb 20240,880,890,850,850,851.334.239
31 gen 20240,880,880,850,860,861.103.099
30 gen 20240,920,920,860,870,871.274.839
29 gen 20240,930,930,900,900,906.853.962
26 gen 20240,900,920,870,920,921.348.480
25 gen 20240,910,920,900,900,901.338.799
24 gen 20240,880,910,880,910,911.322.584
23 gen 20240,870,910,870,890,892.431.666
22 gen 20240,860,870,840,860,861.096.555
19 gen 20240,830,850,830,830,831.945.271
18 gen 20240,840,850,820,830,831.838.366
17 gen 20240,890,890,830,840,844.614.039
16 gen 20240,910,910,880,890,892.728.098
15 gen 20240,880,900,870,890,891.579.840
12 gen 20240,900,900,870,880,881.791.285
11 gen 20240,880,910,880,890,892.525.168
10 gen 20240,860,900,860,880,881.565.955
09 gen 20240,880,880,850,880,881.729.901
08 gen 20240,840,870,830,870,871.549.127
05 gen 20240,830,850,820,840,841.531.686
04 gen 20240,830,830,820,830,831.709.155
03 gen 20240,840,840,820,820,827.501.350
02 gen 20240,850,850,810,840,843.515.555
29 dic 20230,800,870,790,850,853.761.382
28 dic 20230,780,790,760,780,781.148.820
27 dic 20230,790,790,760,780,781.844.824
22 dic 20230,740,780,740,780,78679.153
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...