U.S. markets closed

Mitchells & Butlers plc (MABB.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.9000-0.0200 (-0.68%)
Al cierre: 09:41PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242.94002.94002.90002.90002.9000-
09 may 20242.92002.92002.92002.92002.9200-
08 may 20242.84002.84002.82002.82002.8200-
07 may 20242.90002.90002.76002.76002.7600-
06 may 20242.88002.88002.88002.88002.8800-
03 may 20242.82002.84002.80002.80002.8000148
02 may 20242.86002.86002.86002.86002.8600-
30 abr 20242.80002.80002.76002.76002.7600-
29 abr 20242.76002.76002.74002.74002.7400-
26 abr 20242.76002.76002.70002.70002.7000-
25 abr 20242.72002.72002.68002.68002.6800-
24 abr 20242.72002.72002.68002.68002.6800-
23 abr 20242.68002.68002.68002.68002.6800-
22 abr 20242.66002.66002.66002.66002.6600-
19 abr 20242.66002.66002.60002.60002.6000-
18 abr 20242.68002.68002.68002.68002.6800-
17 abr 20242.66002.66002.60002.60002.6000-
16 abr 20242.68002.68002.62002.62002.6200-
15 abr 20242.70002.70002.70002.70002.7000-
12 abr 20242.72002.72002.72002.72002.7200-
11 abr 20242.74002.74002.64002.64002.6400-
10 abr 20242.74002.74002.66002.66002.6600-
09 abr 20242.74002.74002.64002.64002.6400-
08 abr 20242.74002.74002.74002.74002.7400-
05 abr 20242.68002.68002.64002.64002.6400-
04 abr 20242.62002.64002.62002.64002.6400-
03 abr 20242.60002.60002.58002.58002.5800-
02 abr 20242.66002.68002.56002.56002.5600250
28 mar 20242.58502.58502.56502.56502.56503,450
27 mar 20242.62502.62502.52502.52502.5250-
26 mar 20242.59002.59002.54002.54002.5400-
25 mar 20242.67502.67502.51502.51502.5150-
22 mar 20242.70002.70002.58502.58502.5850-
21 mar 20242.69002.69002.61502.61502.6150-
20 mar 20242.71502.71502.59002.59002.5900-
19 mar 20242.74502.74502.64002.64002.6400-
18 mar 20242.74502.74502.74502.74502.7450-
15 mar 20242.83002.83002.69002.69002.6900-
14 mar 20242.85002.85002.76502.76502.7650-
13 mar 20242.79502.87002.77502.77502.77503,440
12 mar 20242.75502.75502.72002.72002.7200-
11 mar 20242.81002.81002.69502.69502.6950-
08 mar 20242.77002.77002.73002.73002.7300-
07 mar 20242.76502.76502.75002.75002.7500-
06 mar 20242.78002.78002.73502.73502.7350-
05 mar 20242.75002.76002.68502.68502.68508
04 mar 20242.77502.77502.77502.77502.7750-
01 mar 20242.76002.76002.69502.69502.6950-
29 feb 20242.75002.75002.66502.66502.6650-
28 feb 20242.76502.76502.72002.72002.7200-
27 feb 20242.81002.81002.75002.75002.7500-
26 feb 20242.85002.85002.85002.85002.8500-
23 feb 20242.94502.94502.78002.78002.7800100
22 feb 20242.90002.91002.90002.91002.9100-
21 feb 20242.87502.87502.83002.83002.8300-
20 feb 20242.82002.82002.80502.80502.8050-
19 feb 20242.84502.92502.77002.77002.7700100
16 feb 20242.85002.85002.75502.75502.7550-
15 feb 20242.83002.83002.77502.77502.7750-
14 feb 20242.80002.80002.73502.73502.7350-
13 feb 20242.86502.91002.74002.74002.74003,253
12 feb 20242.86502.94002.81002.81002.81007,000
09 feb 20242.86502.86502.79002.79002.7900-
08 feb 20242.92002.92002.81502.81502.8150-
07 feb 20242.93502.93502.82002.82002.8200-
06 feb 20242.91002.91002.91002.91002.9100-
05 feb 20243.02503.02503.02503.02503.0250-
02 feb 20243.02503.02502.95502.95502.9550-
01 feb 20243.01003.01002.94502.94502.9450-
31 ene 20243.03003.03002.97502.97502.9750-
30 ene 20243.03503.03502.96502.96502.9650-
29 ene 20243.04503.04502.98002.98002.9800-
26 ene 20243.02503.02502.96502.96502.9650-
25 ene 20243.01503.01502.95502.95502.9550-
24 ene 20243.05503.05502.95502.95502.9550-
23 ene 20243.12003.12003.01503.01503.0150-
22 ene 20243.03503.03503.03503.03503.0350500
19 ene 20243.06503.06503.03503.03503.0350-
18 ene 20243.13003.13003.02503.02503.0250-
17 ene 20242.97503.00002.97503.00003.0000-
16 ene 20242.90002.90002.88502.88502.8850-
15 ene 20242.92002.92002.85002.85002.8500-
12 ene 20242.90502.90502.84002.84002.8400-
11 ene 20242.98002.98002.80502.80502.8050-
10 ene 20242.96502.96502.90502.90502.9050-
09 ene 20243.01003.01002.90002.90002.9000-
08 ene 20242.93502.96502.93502.96502.9650175
05 ene 20242.95002.95002.89002.89002.8900-
04 ene 20242.95002.95002.95002.95002.9500-
03 ene 20242.98002.98002.89502.89502.8950503
02 ene 20242.98002.98002.98002.98002.9800-
29 dic 20232.99502.99502.99502.99502.9950-
28 dic 20232.96502.96502.90502.90502.9050-
27 dic 20232.99002.99002.99002.99002.9900-
22 dic 20232.89002.92002.89002.92002.9200-
21 dic 20232.89502.89502.82502.82502.8250-
20 dic 20232.90002.90002.87002.87002.8700-
19 dic 20232.91002.91002.80002.80002.8000-
18 dic 20232.85502.85502.79502.79502.7950-
15 dic 20232.84002.84002.79002.79002.7900-
*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...