U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
80.92 +0.09 (+0.11%) Oro
2,323.70 -7.10 (-0.30%)
Mortgage Advice Bureau (Holdings) plc (MAB1.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.00 | 0.00 | 0.00 | 824.00 | 824.00 | 32,304 |
| 24 jun 2024 | 812.00 | 822.00 | 802.00 | 822.00 | 822.00 | 5,955 |
| 21 jun 2024 | 798.00 | 818.00 | 784.42 | 806.00 | 806.00 | 293,011 |
| 20 jun 2024 | 806.00 | 825.00 | 802.00 | 804.00 | 804.00 | 34,226 |
| 19 jun 2024 | 848.00 | 848.00 | 802.00 | 814.00 | 814.00 | 4,770 |
| 18 jun 2024 | 802.00 | 838.00 | 795.00 | 816.00 | 816.00 | 21,884 |
| 17 jun 2024 | 800.00 | 828.00 | 800.00 | 816.00 | 816.00 | 8,369 |
| 14 jun 2024 | 818.00 | 848.00 | 792.00 | 800.00 | 800.00 | 40,302 |
| 13 jun 2024 | 814.00 | 840.00 | 810.00 | 840.00 | 840.00 | 9,754 |
| 12 jun 2024 | 836.00 | 836.90 | 812.84 | 832.00 | 832.00 | 32,468 |
| 11 jun 2024 | 878.00 | 878.00 | 834.00 | 834.00 | 834.00 | 129,196 |
| 10 jun 2024 | 864.00 | 870.00 | 850.00 | 850.00 | 850.00 | 105,512 |
| 07 jun 2024 | 882.00 | 882.00 | 844.00 | 844.00 | 844.00 | 10,001 |
| 06 jun 2024 | 842.00 | 876.00 | 842.00 | 876.00 | 876.00 | 19,542 |
| 05 jun 2024 | 866.00 | 900.00 | 834.00 | 854.00 | 854.00 | 29,135 |
| 04 jun 2024 | 870.00 | 904.00 | 864.00 | 868.00 | 868.00 | 9,940 |
| 03 jun 2024 | 872.00 | 913.20 | 872.00 | 888.00 | 888.00 | 17,009 |
| 31 may 2024 | 890.00 | 911.60 | 882.00 | 890.00 | 890.00 | 17,706 |
| 30 may 2024 | 890.00 | 898.00 | 884.00 | 884.00 | 884.00 | 52,998 |
| 29 may 2024 | 902.00 | 910.00 | 890.00 | 890.00 | 890.00 | 27,866 |
| 28 may 2024 | 880.00 | 928.00 | 880.00 | 922.00 | 922.00 | 40,235 |
| 24 may 2024 | 882.00 | 904.80 | 878.00 | 878.00 | 878.00 | 173,039 |
| 23 may 2024 | 882.00 | 910.00 | 870.62 | 900.00 | 900.00 | 12,089 |
| 22 may 2024 | 886.00 | 924.80 | 881.02 | 904.00 | 904.00 | 273,450 |
| 21 may 2024 | 880.00 | 932.00 | 862.00 | 932.00 | 932.00 | 183,368 |
| 20 may 2024 | 822.00 | 888.00 | 820.00 | 888.00 | 888.00 | 11,714 |
| 17 may 2024 | 864.00 | 874.00 | 836.58 | 874.00 | 874.00 | 17,859 |
| 16 may 2024 | 872.00 | 874.04 | 820.00 | 872.00 | 872.00 | 97,027 |
| 15 may 2024 | 840.00 | 876.00 | 838.02 | 876.00 | 876.00 | 518,370 |
| 14 may 2024 | 842.00 | 850.00 | 822.00 | 844.00 | 844.00 | 44,653 |
| 13 may 2024 | 850.00 | 878.00 | 825.00 | 850.00 | 850.00 | 55,440 |
| 10 may 2024 | 840.00 | 876.00 | 822.00 | 864.00 | 864.00 | 283,178 |
| 09 may 2024 | 850.00 | 880.00 | 828.00 | 828.00 | 828.00 | 34,026 |
| 08 may 2024 | 842.00 | 894.00 | 832.00 | 832.00 | 832.00 | 29,554 |
| 07 may 2024 | 862.00 | 880.00 | 862.00 | 862.00 | 862.00 | 219,698 |
| 03 may 2024 | 870.00 | 880.00 | 859.50 | 870.00 | 870.00 | 23,326 |
| 02 may 2024 | 860.00 | 890.00 | 850.00 | 850.00 | 850.00 | 10,008 |
| 01 may 2024 | 876.00 | 880.00 | 856.84 | 860.00 | 860.00 | 26,811 |
| 30 abr 2024 | 882.00 | 892.00 | 868.00 | 868.00 | 868.00 | 115,147 |
| 29 abr 2024 | 884.00 | 900.00 | 874.00 | 874.00 | 874.00 | 12,853 |
| 26 abr 2024 | 896.00 | 928.00 | 878.00 | 888.00 | 888.00 | 10,735 |
| 25 abr 2024 | 882.00 | 916.80 | 882.00 | 882.00 | 882.00 | 43,358 |
| 25 abr 2024 | 14.7 Dividendo | |||||
| 24 abr 2024 | 902.00 | 920.20 | 892.40 | 910.00 | 895.30 | 26,380 |
| 23 abr 2024 | 904.00 | 926.00 | 900.00 | 900.00 | 885.46 | 13,287 |
| 22 abr 2024 | 900.00 | 910.00 | 890.00 | 908.00 | 893.33 | 18,850 |
| 19 abr 2024 | 900.00 | 907.69 | 870.00 | 896.00 | 881.53 | 7,805 |
| 18 abr 2024 | 888.00 | 930.00 | 870.00 | 900.00 | 885.46 | 120,896 |
| 17 abr 2024 | 896.00 | 900.00 | 890.00 | 890.00 | 875.62 | 13,626 |
| 16 abr 2024 | 906.00 | 929.50 | 896.00 | 896.00 | 881.53 | 102,729 |
| 15 abr 2024 | 918.00 | 940.00 | 904.00 | 928.00 | 913.01 | 36,439 |
| 12 abr 2024 | 902.00 | 938.00 | 900.00 | 930.00 | 914.98 | 21,954 |
| 11 abr 2024 | 902.00 | 930.00 | 900.00 | 900.00 | 885.46 | 30,432 |
| 10 abr 2024 | 938.00 | 944.00 | 910.00 | 910.00 | 895.30 | 23,652 |
| 09 abr 2024 | 926.00 | 946.00 | 926.00 | 936.00 | 920.88 | 82,569 |
| 08 abr 2024 | 894.00 | 938.00 | 878.00 | 938.00 | 922.85 | 27,505 |
| 05 abr 2024 | 896.00 | 922.00 | 880.00 | 922.00 | 907.11 | 27,582 |
| 04 abr 2024 | 898.00 | 910.00 | 863.92 | 890.00 | 875.62 | 141,981 |
| 03 abr 2024 | 870.00 | 898.00 | 856.00 | 890.00 | 875.62 | 5,908 |
| 02 abr 2024 | 890.00 | 894.50 | 872.00 | 890.00 | 875.62 | 22,790 |
| 28 mar 2024 | 878.00 | 924.00 | 837.06 | 912.00 | 897.27 | 14,332 |
| 27 mar 2024 | 856.00 | 890.00 | 829.42 | 876.00 | 861.85 | 83,154 |
| 26 mar 2024 | 842.00 | 890.00 | 840.00 | 860.00 | 846.11 | 135,546 |
| 25 mar 2024 | 840.00 | 860.00 | 840.00 | 860.00 | 846.11 | 38,241 |
| 22 mar 2024 | 842.00 | 854.00 | 811.24 | 854.00 | 840.20 | 389,266 |
| 21 mar 2024 | 858.00 | 858.00 | 798.23 | 840.00 | 826.43 | 49,107 |
| 20 mar 2024 | 822.00 | 854.89 | 775.00 | 840.00 | 826.43 | 197,493 |
| 19 mar 2024 | 780.00 | 836.00 | 772.00 | 836.00 | 822.50 | 7,263 |
| 18 mar 2024 | 802.00 | 844.00 | 790.00 | 800.00 | 787.08 | 91,166 |
| 15 mar 2024 | 840.00 | 841.98 | 796.00 | 828.00 | 814.62 | 46,192 |
| 14 mar 2024 | 820.00 | 820.00 | 790.00 | 820.00 | 806.75 | 105,057 |
| 13 mar 2024 | 830.00 | 830.00 | 806.86 | 820.00 | 806.75 | 73,126 |
| 12 mar 2024 | 822.00 | 833.12 | 806.86 | 816.00 | 802.82 | 47,839 |
| 11 mar 2024 | 804.00 | 836.00 | 804.00 | 826.00 | 812.66 | 46,770 |
| 08 mar 2024 | 850.00 | 850.00 | 804.00 | 826.00 | 812.66 | 8,180 |
| 07 mar 2024 | 830.00 | 838.00 | 815.90 | 826.00 | 812.66 | 6,892 |
| 06 mar 2024 | 840.00 | 842.00 | 805.98 | 810.00 | 796.92 | 358,888 |
| 05 mar 2024 | 830.00 | 830.00 | 815.50 | 824.00 | 810.69 | 12,222 |
| 04 mar 2024 | 826.00 | 835.00 | 818.00 | 828.00 | 814.62 | 11,039 |
| 01 mar 2024 | 838.00 | 850.00 | 806.00 | 830.00 | 816.59 | 359,914 |
| 29 feb 2024 | 818.00 | 818.00 | 800.00 | 806.00 | 792.98 | 16,391 |
| 28 feb 2024 | 802.00 | 820.00 | 800.00 | 820.00 | 806.75 | 61,424 |
| 27 feb 2024 | 818.00 | 838.00 | 796.00 | 810.00 | 796.92 | 37,447 |
| 26 feb 2024 | 850.00 | 850.00 | 818.00 | 836.00 | 822.50 | 11,287 |
| 23 feb 2024 | 848.00 | 848.00 | 820.00 | 822.00 | 808.72 | 33,249 |
| 22 feb 2024 | 842.00 | 850.00 | 830.00 | 844.00 | 830.37 | 63,165 |
| 21 feb 2024 | 858.00 | 858.00 | 812.00 | 850.00 | 836.27 | 151,365 |
| 20 feb 2024 | 880.00 | 880.00 | 816.00 | 880.00 | 865.78 | 5,276 |
| 19 feb 2024 | 850.00 | 861.50 | 812.00 | 850.00 | 836.27 | 8,156 |
| 16 feb 2024 | 824.00 | 860.40 | 816.00 | 852.00 | 838.24 | 46,552 |
| 15 feb 2024 | 830.00 | 852.50 | 826.64 | 842.00 | 828.40 | 17,703 |
| 14 feb 2024 | 844.00 | 850.00 | 772.00 | 850.00 | 836.27 | 24,365 |
| 13 feb 2024 | 858.00 | 858.00 | 812.00 | 846.00 | 832.33 | 132,419 |
| 12 feb 2024 | 842.00 | 868.00 | 830.00 | 856.00 | 842.17 | 461,501 |
| 09 feb 2024 | 852.00 | 858.00 | 832.00 | 840.00 | 826.43 | 9,303 |
| 08 feb 2024 | 846.00 | 862.50 | 842.00 | 844.00 | 830.37 | 38,620 |
| 07 feb 2024 | 840.00 | 860.00 | 810.00 | 860.00 | 846.11 | 234,580 |
| 06 feb 2024 | 832.00 | 848.00 | 812.00 | 830.00 | 816.59 | 55,301 |
| 05 feb 2024 | 830.00 | 871.00 | 825.60 | 830.00 | 816.59 | 155,757 |
| 02 feb 2024 | 822.00 | 844.00 | 822.00 | 844.00 | 830.37 | 4,904 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.