Italia markets closed

Melrose Industries PLC (MRO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
610,00-8,20 (-1,33%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024612,80617,40606,20610,00610,002.578.718
16 mag 2024615,80619,80611,40618,20618,202.843.776
15 mag 2024613,20617,40608,80614,60614,602.707.650
14 mag 2024602,80614,40600,00611,40611,403.553.789
13 mag 2024599,20605,40595,60605,40605,401.944.665
10 mag 2024593,00602,80588,00601,20601,203.666.490
09 mag 2024605,20606,60593,40595,60595,603.597.937
08 mag 2024593,60606,60591,40605,40605,405.781.295
07 mag 2024613,00613,20591,20591,20591,2012.857.283
03 mag 2024605,40616,00599,20603,60603,604.184.200
02 mag 2024630,00632,60592,80603,00603,00971.841
01 mag 2024634,40637,20618,60621,20621,203.933.011
30 apr 2024643,20645,80631,80631,80631,803.098.826
29 apr 2024640,40645,20636,60641,40641,402.605.120
26 apr 2024628,40640,89626,60640,40640,403.787.265
25 apr 2024628,20633,00615,20625,20625,202.793.997
24 apr 2024638,40640,60630,80631,60631,606.116.740
23 apr 2024631,20635,80626,91635,80635,804.608.069
22 apr 2024628,60634,80623,60627,20627,204.260.201
19 apr 2024624,60630,00616,00622,80622,803.165.718
18 apr 2024631,00634,60625,20630,60630,604.007.730
17 apr 2024625,00629,80618,60627,20627,204.484.490
16 apr 2024637,60641,60631,60631,60631,603.966.387
15 apr 2024646,20658,40643,40648,80648,803.969.877
12 apr 2024653,80656,00643,20643,80643,803.605.142
11 apr 2024654,00658,40644,80649,00649,005.363.428
10 apr 2024651,20656,20647,80655,00655,005.904.611
09 apr 2024669,60671,82646,80649,40649,408.139.593
08 apr 2024674,00681,20670,80670,80670,8014.713.992
05 apr 2024663,60674,80663,40673,80673,805.218.907
04 apr 2024676,00679,10670,00673,60673,609.577.417
03 apr 2024669,00677,60666,40677,60677,605.488.107
02 apr 2024673,00677,59663,80670,40670,408.861.806
28 mar 2024670,80679,40666,96673,00673,005.150.856
28 mar 20243.5 Dividendo
27 mar 2024666,20677,40664,80670,60667,103.683.528
26 mar 2024667,60671,80663,80667,60664,1215.485.189
25 mar 2024668,60672,20663,58667,60664,123.505.885
22 mar 2024666,00672,20666,00670,00666,506.539.573
21 mar 2024656,20670,40647,40664,20660,7312.346.056
20 mar 2024618,60647,00617,90646,00642,639.525.711
19 mar 2024617,20621,00612,60620,80617,565.413.090
18 mar 2024616,40625,10612,20618,00614,774.648.707
15 mar 2024614,40617,00603,00615,60612,3912.797.947
14 mar 2024609,00617,60609,00615,20611,996.496.539
13 mar 2024611,60614,80604,00609,20606,0220.519.011
12 mar 2024606,80610,80599,40610,00606,8211.583.750
11 mar 2024598,60602,40593,40599,80596,676.378.672
08 mar 2024629,80629,80588,60602,00598,869.007.387
07 mar 2024630,00632,60596,00617,40614,1820.641.402
06 mar 2024639,20640,40628,80632,00628,706.191.687
05 mar 2024640,20646,80636,80636,80633,486.140.504
04 mar 2024626,60643,20625,40640,00636,665.381.128
01 mar 2024643,20644,40619,20625,80622,533.181.596
29 feb 2024625,00640,20623,00635,00631,695.839.119
28 feb 2024619,60625,60618,00622,80619,552.175.923
27 feb 2024621,80623,80617,20617,20613,984.831.763
26 feb 2024617,20622,80612,80622,80619,553.666.139
23 feb 2024614,00617,80609,20616,20612,984.455.463
22 feb 2024615,40616,80604,20614,40611,193.479.345
21 feb 2024614,00614,00606,00609,00605,822.181.312
20 feb 2024617,60622,80613,60613,60610,402.686.658
19 feb 2024611,20620,40607,80618,60615,371.844.937
16 feb 2024614,00615,00601,80610,80607,612.910.044
15 feb 2024607,60613,60606,20610,80607,613.340.673
14 feb 2024597,80606,40595,80602,40599,263.134.803
13 feb 2024586,60591,40578,10589,00585,932.586.191
12 feb 2024606,80608,80592,40594,00590,902.374.653
09 feb 2024595,00603,60593,80603,00599,856.490.728
08 feb 2024596,20599,60592,80595,00591,893.148.103
07 feb 2024591,40596,40588,80596,40593,293.571.068
06 feb 2024588,00594,00586,80591,40588,312.497.797
05 feb 2024582,60589,86580,40584,20581,151.964.234
02 feb 2024583,60587,40577,80581,80578,761.543.428
01 feb 2024589,20589,20578,40578,80575,782.819.622
31 gen 2024595,40599,08587,80590,80587,722.608.475
30 gen 2024592,40598,00592,02594,00590,902.421.505
29 gen 2024582,60589,00581,00588,60585,532.562.417
26 gen 2024578,00583,80575,20581,40578,372.561.564
25 gen 2024588,00589,20577,40581,00577,971.901.938
24 gen 2024589,20592,65585,20591,40588,312.564.320
23 gen 2024592,80593,00584,60584,80581,752.570.247
22 gen 2024582,20592,40581,40589,80586,724.651.662
19 gen 2024584,40588,40577,20577,40574,399.754.749
18 gen 2024568,40581,60567,40579,40576,383.431.217
17 gen 2024576,60578,00565,20570,00567,032.350.251
16 gen 2024579,20585,40577,20582,40579,363.610.265
15 gen 2024584,00585,20581,00582,60579,561.596.430
12 gen 2024575,00586,00575,00584,00580,955.101.909
11 gen 2024584,00585,00571,80571,80568,822.347.980
10 gen 2024582,60584,60576,60580,60577,574.155.176
09 gen 2024584,40588,00579,40581,00577,973.436.271
08 gen 2024559,40582,60559,00581,40578,3747.463.672
05 gen 2024552,00559,40546,20557,40554,492.270.149
04 gen 2024545,00556,60545,00556,20553,302.533.640
03 gen 2024555,40557,40547,40547,40544,541.792.474
02 gen 2024567,00570,00556,80559,20556,284.014.484
29 dic 2023570,60571,80565,80567,40564,441.884.310
28 dic 2023570,20572,00568,20570,60567,622.041.600
27 dic 2023567,40571,20562,20569,60566,631.562.278
*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...