U.S. markets open in 3 hours 5 minutes
F S&P 500
5,354.25 +26.25 (+0.49%) F Dow Jones
39,817.00 +34.00 (+0.09%) F Nasdaq
18,946.00 +159.25 (+0.85%) E-mini Russell 2000 Index Futur
2,094.50 +5.40 (+0.26%) Petróleo
78.21 +0.64 (+0.83%) Oro
2,368.80 -24.10 (-1.01%)
Mitchells & Butlers plc (MABL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 11:25AM BST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 295.25 | 298.50 | 292.50 | 295.50 | 295.50 | 8,012 |
| 22 may 2024 | 273.50 | 303.50 | 273.50 | 293.00 | 293.00 | 77,231 |
| 21 may 2024 | 265.00 | 268.00 | 265.00 | 267.00 | 267.00 | 10,590 |
| 20 may 2024 | 262.50 | 268.50 | 262.50 | 267.00 | 267.00 | 16,694 |
| 17 may 2024 | 259.50 | 264.50 | 258.50 | 263.50 | 263.50 | 21,413 |
| 16 may 2024 | 254.50 | 259.50 | 254.50 | 258.00 | 258.00 | 13,234 |
| 15 may 2024 | 256.75 | 257.50 | 254.50 | 257.50 | 257.50 | 38,431 |
| 14 may 2024 | 252.75 | 258.50 | 252.75 | 256.50 | 256.50 | 20,228 |
| 13 may 2024 | 257.00 | 258.00 | 252.00 | 252.50 | 252.50 | 23,760 |
| 10 may 2024 | 253.00 | 258.00 | 253.00 | 256.50 | 256.50 | 17,242 |
| 09 may 2024 | 248.00 | 253.50 | 248.00 | 253.50 | 253.50 | 13,929 |
| 08 may 2024 | 244.25 | 249.00 | 244.25 | 248.50 | 248.50 | 10,056 |
| 07 may 2024 | 249.00 | 250.00 | 242.50 | 245.00 | 245.00 | 23,182 |
| 03 may 2024 | 243.00 | 247.50 | 242.50 | 246.00 | 246.00 | 20,193 |
| 02 may 2024 | 244.50 | 247.00 | 239.50 | 239.50 | 239.50 | 20,171 |
| 01 may 2024 | 241.75 | 244.50 | 241.75 | 244.50 | 244.50 | 7,473 |
| 30 abr 2024 | 236.50 | 242.50 | 236.50 | 241.00 | 241.00 | 26,168 |
| 29 abr 2024 | 237.50 | 238.75 | 233.00 | 238.75 | 238.75 | 29,660 |
| 26 abr 2024 | 236.50 | 239.50 | 236.00 | 237.50 | 237.50 | 17,252 |
| 25 abr 2024 | 234.50 | 239.50 | 234.50 | 237.50 | 237.50 | 36,021 |
| 24 abr 2024 | 231.50 | 237.50 | 231.50 | 237.50 | 237.50 | 8,466 |
| 23 abr 2024 | 237.00 | 237.00 | 234.00 | 235.50 | 235.50 | 24,296 |
| 22 abr 2024 | 232.50 | 236.00 | 232.50 | 235.50 | 235.50 | 39,894 |
| 19 abr 2024 | 227.75 | 232.00 | 227.75 | 232.00 | 232.00 | 25,890 |
| 18 abr 2024 | 227.50 | 232.00 | 227.50 | 232.00 | 232.00 | 14,438 |
| 17 abr 2024 | 230.00 | 232.00 | 228.50 | 231.00 | 231.00 | 14,139 |
| 16 abr 2024 | 228.00 | 230.50 | 227.00 | 228.50 | 228.50 | 36,303 |
| 15 abr 2024 | 230.50 | 233.50 | 230.00 | 232.50 | 232.50 | 16,645 |
| 12 abr 2024 | 232.50 | 236.00 | 231.00 | 231.00 | 231.00 | 9,072 |
| 11 abr 2024 | 234.00 | 234.00 | 229.50 | 231.50 | 231.50 | 29,079 |
| 10 abr 2024 | 233.00 | 236.00 | 232.50 | 233.00 | 233.00 | 12,390 |
| 09 abr 2024 | 233.50 | 235.50 | 231.25 | 231.75 | 231.75 | 31,117 |
| 08 abr 2024 | 233.50 | 236.00 | 233.50 | 233.50 | 233.50 | 19,382 |
| 05 abr 2024 | 228.50 | 232.50 | 228.50 | 231.50 | 231.50 | 16,410 |
| 04 abr 2024 | 226.50 | 232.00 | 226.50 | 231.75 | 231.75 | 36,664 |
| 03 abr 2024 | 224.00 | 226.50 | 222.50 | 225.00 | 225.00 | 15,264 |
| 02 abr 2024 | 226.50 | 229.50 | 220.50 | 223.50 | 223.50 | 21,161 |
| 28 mar 2024 | 224.00 | 226.80 | 223.20 | 226.20 | 226.20 | 30,328 |
| 27 mar 2024 | 228.50 | 228.50 | 221.40 | 222.00 | 222.00 | 42,940 |
| 26 mar 2024 | 222.20 | 227.20 | 222.20 | 225.00 | 225.00 | 76,675 |
| 25 mar 2024 | 229.20 | 229.20 | 222.20 | 223.00 | 223.00 | 34,304 |
| 22 mar 2024 | 232.00 | 232.30 | 228.50 | 229.40 | 229.40 | 39,118 |
| 21 mar 2024 | 230.60 | 232.80 | 230.00 | 231.80 | 231.80 | 20,625 |
| 20 mar 2024 | 232.00 | 232.00 | 227.80 | 229.60 | 229.60 | 14,830 |
| 19 mar 2024 | 237.20 | 237.20 | 232.60 | 233.60 | 233.60 | 19,596 |
| 18 mar 2024 | 235.40 | 238.80 | 231.40 | 237.40 | 237.40 | 18,963 |
| 15 mar 2024 | 242.40 | 244.60 | 242.40 | 243.40 | 243.40 | 3,949 |
| 14 mar 2024 | 244.00 | 245.20 | 242.40 | 243.80 | 243.80 | 8,964 |
| 13 mar 2024 | 240.00 | 246.40 | 239.20 | 244.90 | 244.90 | 13,890 |
| 12 mar 2024 | 236.30 | 240.00 | 236.10 | 240.00 | 240.00 | 11,358 |
| 11 mar 2024 | 239.40 | 240.80 | 236.00 | 236.20 | 236.20 | 6,988 |
| 08 mar 2024 | 237.70 | 239.60 | 235.80 | 238.70 | 238.70 | 12,636 |
| 07 mar 2024 | 240.00 | 243.20 | 239.70 | 240.80 | 240.80 | 8,416 |
| 06 mar 2024 | 235.80 | 244.60 | 235.80 | 241.80 | 241.80 | 17,380 |
| 05 mar 2024 | 235.00 | 237.40 | 233.80 | 236.80 | 236.80 | 9,404 |
| 04 mar 2024 | 238.60 | 240.20 | 234.00 | 235.90 | 235.90 | 15,309 |
| 01 mar 2024 | 236.40 | 238.20 | 236.10 | 237.10 | 237.10 | 25,518 |
| 29 feb 2024 | 240.60 | 242.00 | 235.60 | 235.60 | 235.60 | 18,014 |
| 28 feb 2024 | 239.00 | 241.00 | 236.80 | 240.00 | 240.00 | 40,314 |
| 27 feb 2024 | 241.90 | 243.20 | 239.40 | 241.60 | 241.60 | 19,509 |
| 26 feb 2024 | 243.20 | 246.20 | 242.40 | 243.10 | 243.10 | 15,885 |
| 23 feb 2024 | 251.60 | 251.60 | 243.80 | 244.60 | 244.60 | 20,018 |
| 22 feb 2024 | 249.80 | 253.80 | 248.00 | 252.10 | 252.10 | 3,542 |
| 21 feb 2024 | 247.40 | 251.00 | 247.40 | 248.70 | 248.70 | 12,774 |
| 20 feb 2024 | 243.60 | 248.20 | 243.60 | 246.80 | 246.80 | 11,202 |
| 19 feb 2024 | 242.00 | 244.50 | 241.60 | 243.80 | 243.80 | 14,890 |
| 16 feb 2024 | 245.00 | 246.40 | 241.60 | 241.60 | 241.60 | 16,733 |
| 15 feb 2024 | 243.80 | 244.20 | 238.60 | 241.40 | 241.40 | 24,295 |
| 14 feb 2024 | 240.00 | 244.80 | 239.20 | 240.20 | 240.20 | 23,695 |
| 13 feb 2024 | 240.80 | 245.20 | 237.20 | 239.60 | 239.60 | 22,582 |
| 12 feb 2024 | 245.40 | 248.20 | 242.80 | 246.00 | 246.00 | 24,451 |
| 09 feb 2024 | 248.20 | 248.20 | 243.90 | 243.90 | 243.90 | 21,823 |
| 08 feb 2024 | 253.20 | 253.20 | 247.60 | 248.40 | 248.40 | 21,993 |
| 07 feb 2024 | 251.40 | 251.40 | 248.60 | 249.20 | 249.20 | 20,276 |
| 06 feb 2024 | 251.80 | 254.60 | 248.80 | 252.50 | 252.50 | 21,434 |
| 05 feb 2024 | 259.20 | 259.40 | 251.30 | 252.40 | 252.40 | 30,236 |
| 02 feb 2024 | 259.20 | 261.00 | 258.00 | 259.60 | 259.60 | 12,704 |
| 01 feb 2024 | 256.40 | 262.40 | 256.40 | 256.60 | 256.60 | 14,626 |
| 31 ene 2024 | 258.20 | 261.00 | 258.00 | 259.40 | 259.40 | 17,575 |
| 30 ene 2024 | 260.80 | 261.80 | 259.20 | 260.60 | 260.60 | 10,891 |
| 29 ene 2024 | 262.40 | 262.40 | 257.60 | 260.60 | 260.60 | 10,400 |
| 26 ene 2024 | 258.30 | 262.40 | 257.20 | 259.60 | 259.60 | 42,275 |
| 25 ene 2024 | 260.40 | 260.40 | 255.20 | 257.60 | 257.60 | 15,192 |
| 24 ene 2024 | 263.20 | 263.20 | 257.20 | 260.00 | 260.00 | 24,278 |
| 23 ene 2024 | 272.80 | 272.80 | 262.20 | 262.20 | 262.20 | 42,721 |
| 22 ene 2024 | 270.60 | 273.60 | 268.80 | 269.40 | 269.40 | 27,682 |
| 19 ene 2024 | 265.80 | 269.20 | 263.90 | 265.40 | 265.40 | 49,333 |
| 18 ene 2024 | 267.70 | 270.40 | 265.80 | 266.40 | 266.40 | 17,640 |
| 17 ene 2024 | 255.20 | 266.30 | 249.60 | 264.80 | 264.80 | 44,068 |
| 16 ene 2024 | 250.20 | 256.40 | 250.20 | 255.40 | 255.40 | 21,001 |
| 15 ene 2024 | 249.40 | 251.80 | 247.80 | 251.00 | 251.00 | 9,744 |
| 12 ene 2024 | 251.20 | 252.80 | 248.80 | 250.80 | 250.80 | 25,189 |
| 11 ene 2024 | 257.20 | 257.20 | 248.70 | 248.70 | 248.70 | 21,125 |
| 10 ene 2024 | 256.60 | 256.60 | 253.00 | 255.80 | 255.80 | 23,351 |
| 09 ene 2024 | 261.20 | 261.20 | 254.40 | 255.60 | 255.60 | 21,465 |
| 08 ene 2024 | 252.80 | 260.80 | 252.80 | 260.40 | 260.40 | 24,048 |
| 05 ene 2024 | 255.20 | 257.40 | 252.20 | 256.40 | 256.40 | 17,532 |
| 04 ene 2024 | 256.20 | 256.20 | 252.80 | 256.00 | 256.00 | 12,796 |
| 03 ene 2024 | 252.00 | 257.60 | 252.00 | 254.80 | 254.80 | 26,442 |
| 02 ene 2024 | 258.80 | 259.80 | 253.20 | 253.40 | 253.40 | 12,012 |
| *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.