Italia markets closed

Melrose Industries PLC (MRO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
127,35+1,65 (+1,31%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2022126,05129,05125,25127,35127,355.693.553
08 dic 2022125,05126,95124,85125,70125,7025.759.345
07 dic 2022125,60126,45123,85125,05125,056.019.442
06 dic 2022127,10127,35125,55126,10126,107.499.267
05 dic 2022128,55128,55126,00127,20127,2012.773.680
02 dic 2022130,85131,20127,30128,50128,5010.184.905
01 dic 2022134,45135,15130,50130,50130,5012.687.214
30 nov 2022134,15134,35131,55132,15132,1554.220.027
29 nov 2022130,90134,10130,25131,45131,4513.189.476
28 nov 2022133,55134,65129,95129,95129,956.988.654
25 nov 2022133,40135,10133,25134,55134,554.365.844
24 nov 2022133,10135,60132,10133,75133,754.294.988
23 nov 2022131,90132,75129,90132,45132,4511.385.478
22 nov 2022129,55131,15128,25130,60130,607.056.928
21 nov 2022130,10130,55127,10129,65129,654.549.499
18 nov 2022130,25132,05129,40130,80130,806.318.926
17 nov 2022129,75130,85128,60129,30129,3010.094.685
16 nov 2022131,50131,60127,50128,95128,9525.371.836
15 nov 2022128,30131,40126,86131,40131,4011.445.731
14 nov 2022127,25127,70124,50127,20127,2018.793.602
11 nov 2022125,85129,20124,95127,10127,1015.052.123
10 nov 2022121,05126,75119,10125,95125,9512.866.973
09 nov 2022122,15124,60120,45121,60121,607.902.693
08 nov 2022123,90123,90121,70123,15123,159.140.561
07 nov 2022121,40124,40119,75123,95123,957.548.824
04 nov 2022117,40122,35115,85121,55121,5537.679.296
03 nov 2022115,70117,45113,80116,95116,958.357.522
02 nov 2022120,30121,55116,50116,65116,6513.857.059
01 nov 2022118,00120,60117,95119,85119,8511.249.453
31 ott 2022116,75118,85115,20116,90116,9043.699.553
28 ott 2022114,55117,65113,91116,50116,5016.727.792
27 ott 2022112,40116,90111,10116,45116,4524.477.964
26 ott 2022108,85113,15108,25113,15113,1539.319.993
25 ott 2022107,15109,70104,85109,20109,2010.782.126
24 ott 2022105,30107,35103,35106,45106,4512.145.861
21 ott 2022103,05104,50100,80104,00104,007.972.232
20 ott 2022103,30105,20102,10104,25104,255.643.587
19 ott 2022105,35105,65102,90103,70103,7011.040.181
18 ott 2022105,20106,25103,90105,05105,058.509.804
17 ott 2022100,50104,2099,98103,95103,959.004.929
14 ott 2022101,35103,9099,99100,60100,609.781.679
13 ott 202295,98101,9594,86101,35101,3510.523.956
12 ott 202299,5299,6494,8295,5495,5413.816.543
11 ott 2022100,10100,9097,6698,9698,9616.639.851
10 ott 2022100,10102,5599,60100,90100,9010.331.188
07 ott 2022102,15102,6599,24100,85100,857.241.687
06 ott 2022104,50105,21101,90102,85102,8510.905.295
05 ott 2022107,85108,40102,45103,05103,0512.408.193
04 ott 2022103,10108,55102,65107,70107,7014.662.062
03 ott 2022101,20102,0097,88101,10101,1010.021.924
30 set 202299,84103,1099,80102,20102,2041.818.314
29 set 2022103,40104,4096,6099,0699,0633.994.410
28 set 2022100,60104,7599,42104,65104,6528.930.098
27 set 2022102,15103,25100,00101,85101,8520.091.030
26 set 2022100,70103,80100,45101,10101,1022.131.727
23 set 2022103,35103,4098,9099,8299,8225.666.833
22 set 2022104,55106,15102,95103,60103,6071.243.044
21 set 2022103,65108,30102,75107,75107,7524.403.610
20 set 2022111,00111,40105,00105,60105,6053.839.564
16 set 2022109,80112,35108,70110,95110,9561.374.817
15 set 2022116,00116,25110,80111,75111,7523.579.101
15 set 20220.825 Dividendo
14 set 2022119,30120,60114,55116,75115,9323.198.185
14 set 20220.825 Dividendo
13 set 2022127,00127,00120,90121,60119,9224.529.992
12 set 2022125,50127,49124,45126,65124,9054.443.076
09 set 2022120,65128,07117,20127,35125,5919.870.212
08 set 2022144,80145,40123,60124,80123,0839.979.142
07 set 2022134,10138,15133,85137,65135,7514.204.605
06 set 2022132,35137,65132,10135,75133,888.355.748
05 set 2022130,15132,45128,20132,25130,4212.388.180
02 set 2022130,70133,65130,00133,45131,619.253.160
01 set 2022134,75134,95128,97129,40127,619.756.427
31 ago 2022138,20138,50135,65136,50134,6215.060.903
30 ago 2022138,55142,15136,50138,00136,108.602.597
26 ago 2022142,00142,55139,00139,35137,436.896.940
25 ago 2022142,10142,50140,20140,90138,963.782.808
24 ago 2022138,60142,10136,76141,80139,849.051.685
23 ago 2022139,20141,10138,25138,65136,747.387.081
22 ago 2022144,80146,00139,91140,35138,4110.772.622
19 ago 2022147,10147,75144,65145,25143,2511.658.691
18 ago 2022148,05150,00147,64148,00145,9612.003.390
17 ago 2022153,70154,05146,60147,60145,569.688.117
16 ago 2022156,70156,73152,20153,25151,138.517.092
15 ago 2022153,75155,60152,55155,60153,456.816.050
12 ago 2022154,45154,61152,20152,80150,697.312.482
11 ago 2022152,45155,15150,30154,05151,9210.626.589
10 ago 2022148,50151,15146,90151,00148,927.874.369
09 ago 2022150,75151,39147,90148,00145,965.781.248
08 ago 2022148,95151,50147,79150,90148,829.187.454
05 ago 2022150,00150,60146,60147,95145,919.347.808
04 ago 2022151,25153,05147,75149,65147,5812.555.291
03 ago 2022152,15152,45149,45151,40149,3119.654.038
02 ago 2022151,00153,40149,15152,15150,0519.071.146
01 ago 2022160,30162,75150,00151,80149,7027.819.814
29 lug 2022162,90163,65158,75160,55158,3326.463.255
28 lug 2022162,40164,21160,35161,90159,6717.642.988
27 lug 2022159,65162,70159,25160,55158,3330.347.897
26 lug 2022163,35165,35159,05160,05157,8413.903.033
25 lug 2022162,65166,00161,95163,60161,3414.500.903
*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...