Majedie Investments Ord (MAJE.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:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 244.00 | 246.00 | 237.60 | 244.00 | 244.00 | 24,478 |
| 03 oct 2024 | 246.00 | 246.00 | 239.00 | 242.00 | 242.00 | 14,391 |
| 02 oct 2024 | 240.00 | 246.00 | 232.00 | 241.00 | 241.00 | 60,982 |
| 01 oct 2024 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | 4,236 |
| 30 sept 2024 | 236.00 | 240.00 | 234.80 | 236.00 | 236.00 | 34,816 |
| 27 sept 2024 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | 15,061 |
| 26 sept 2024 | 238.00 | 244.80 | 238.00 | 244.00 | 244.00 | 4,520 |
| 25 sept 2024 | 248.00 | 248.00 | 238.00 | 239.00 | 239.00 | 8,526 |
| 24 sept 2024 | 238.00 | 245.00 | 238.00 | 242.00 | 242.00 | 5,008 |
| 23 sept 2024 | 240.00 | 243.99 | 240.00 | 242.00 | 242.00 | 19,129 |
| 20 sept 2024 | 240.00 | 246.71 | 240.00 | 240.00 | 240.00 | 11,867 |
| 19 sept 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 18 sept 2024 | 242.00 | 247.00 | 236.00 | 241.00 | 241.00 | 14,450 |
| 17 sept 2024 | 247.00 | 247.00 | 240.00 | 247.00 | 247.00 | 4,866 |
| 16 sept 2024 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 11,134 |
| 13 sept 2024 | 243.00 | 243.00 | 243.00 | 247.00 | 247.00 | 4,324 |
| 12 sept 2024 | 250.00 | 252.00 | 242.00 | 247.00 | 247.00 | 25,863 |
| 11 sept 2024 | 240.00 | 246.40 | 240.00 | 243.00 | 243.00 | 20,428 |
| 10 sept 2024 | 246.72 | 246.72 | 240.80 | 244.00 | 244.00 | 16,716 |
| 09 sept 2024 | 247.00 | 247.50 | 240.00 | 244.00 | 244.00 | 31,590 |
| 06 sept 2024 | 246.00 | 250.00 | 243.50 | 245.00 | 245.00 | 19,467 |
| 05 sept 2024 | 242.00 | 250.00 | 242.00 | 246.00 | 246.00 | 114,243 |
| 04 sept 2024 | 242.00 | 243.92 | 237.00 | 243.00 | 243.00 | 83,875 |
| 03 sept 2024 | 240.00 | 240.00 | 233.50 | 243.00 | 243.00 | 36,065 |
| 02 sept 2024 | 233.40 | 233.45 | 233.40 | 235.00 | 235.00 | 1,183 |
| 30 ago 2024 | 238.00 | 240.00 | 232.68 | 231.00 | 231.00 | 37,821 |
| 29 ago 2024 | 236.00 | 236.00 | 230.00 | 233.00 | 233.00 | 16,067 |
| 28 ago 2024 | 232.53 | 237.99 | 232.53 | 235.00 | 235.00 | 9,132 |
| 27 ago 2024 | 240.00 | 240.00 | 231.12 | 233.00 | 233.00 | 225 |
| 23 ago 2024 | 233.16 | 239.40 | 233.16 | 234.00 | 234.00 | 26,822 |
| 22 ago 2024 | 232.00 | 239.40 | 232.00 | 232.00 | 232.00 | 2,024 |
| 21 ago 2024 | 239.40 | 240.00 | 233.16 | 234.00 | 234.00 | 68,936 |
| 20 ago 2024 | 233.04 | 238.00 | 232.21 | 233.00 | 233.00 | 3,728 |
| 19 ago 2024 | 240.00 | 240.00 | 239.39 | 234.00 | 234.00 | 8,249 |
| 16 ago 2024 | 233.04 | 237.50 | 233.04 | 233.00 | 233.00 | 3,425 |
| 15 ago 2024 | 231.04 | 231.05 | 231.04 | 232.00 | 232.00 | 9,150 |
| 15 ago 2024 | 0.02 Dividendo | |||||
| 14 ago 2024 | 228.00 | 233.94 | 228.00 | 231.00 | 230.98 | 10,032 |
| 13 ago 2024 | 237.40 | 237.40 | 237.40 | 232.00 | 231.98 | 522 |
| 12 ago 2024 | 230.36 | 237.40 | 230.36 | 232.00 | 231.98 | 17,881 |
| 09 ago 2024 | 237.88 | 237.88 | 230.00 | 232.00 | 231.98 | 3,245 |
| 08 ago 2024 | 224.32 | 230.80 | 221.88 | 228.00 | 227.98 | 34,774 |
| 07 ago 2024 | 220.00 | 225.20 | 217.36 | 220.00 | 219.98 | 25,435 |
| 06 ago 2024 | 216.00 | 223.00 | 215.06 | 219.00 | 218.98 | 56,099 |
| 05 ago 2024 | 216.73 | 220.80 | 215.10 | 219.00 | 218.98 | 8,512 |
| 02 ago 2024 | 226.72 | 230.32 | 223.11 | 225.00 | 224.98 | 25,845 |
| 01 ago 2024 | 235.76 | 235.76 | 231.10 | 233.00 | 232.98 | 2,041 |
| 31 jul 2024 | 240.00 | 240.00 | 230.00 | 230.00 | 229.98 | 543 |
| 30 jul 2024 | 232.00 | 235.15 | 231.21 | 232.00 | 231.98 | 19,115 |
| 29 jul 2024 | 230.00 | 238.43 | 230.00 | 234.00 | 233.98 | 29,791 |
| 26 jul 2024 | 236.00 | 236.00 | 228.00 | 233.00 | 232.98 | 29,250 |
| 25 jul 2024 | 230.00 | 236.00 | 230.00 | 232.00 | 231.98 | 48,356 |
| 24 jul 2024 | 236.50 | 237.50 | 232.72 | 234.00 | 233.98 | 42,233 |
| 23 jul 2024 | 234.40 | 237.99 | 234.40 | 235.00 | 234.98 | 12,805 |
| 22 jul 2024 | 236.00 | 240.00 | 235.56 | 236.00 | 235.98 | 29,528 |
| 19 jul 2024 | 237.84 | 240.00 | 237.00 | 237.00 | 236.98 | 22,542 |
| 18 jul 2024 | 242.00 | 242.00 | 236.56 | 239.00 | 238.98 | 41,196 |
| 17 jul 2024 | 242.00 | 242.00 | 239.07 | 239.00 | 238.98 | 2,094 |
| 16 jul 2024 | 238.00 | 242.00 | 238.00 | 242.00 | 241.98 | 8,584 |
| 15 jul 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 237.98 | 7,841 |
| 12 jul 2024 | 238.00 | 242.99 | 238.00 | 238.00 | 237.98 | 15,450 |
| 11 jul 2024 | 243.06 | 244.54 | 240.15 | 242.00 | 241.98 | 35,657 |
| 10 jul 2024 | 241.48 | 244.00 | 240.00 | 241.00 | 240.98 | 90,012 |
| 09 jul 2024 | 240.00 | 243.28 | 238.00 | 241.00 | 240.98 | 32,358 |
| 08 jul 2024 | 240.00 | 244.02 | 240.00 | 240.00 | 239.98 | 29,035 |
| 05 jul 2024 | 244.02 | 244.02 | 238.89 | 243.00 | 242.98 | 21,703 |
| 04 jul 2024 | 238.00 | 244.00 | 238.00 | 242.00 | 241.98 | 15,102 |
| 03 jul 2024 | 240.72 | 242.26 | 238.00 | 241.00 | 240.98 | 9,491 |
| 02 jul 2024 | 236.96 | 242.26 | 236.96 | 241.00 | 240.98 | 20,959 |
| 01 jul 2024 | 238.00 | 246.00 | 238.00 | 246.00 | 245.98 | 76,456 |
| 28 jun 2024 | 240.00 | 241.96 | 238.00 | 238.00 | 237.98 | 21,857 |
| 27 jun 2024 | 232.00 | 242.48 | 232.00 | 232.00 | 231.98 | 12,360 |
| 26 jun 2024 | 248.00 | 248.00 | 242.48 | 244.00 | 243.98 | 2,157 |
| 25 jun 2024 | 242.32 | 242.33 | 242.32 | 244.00 | 243.98 | 4,500 |
| 24 jun 2024 | 246.00 | 246.00 | 240.32 | 246.00 | 245.98 | 63,732 |
| 21 jun 2024 | 244.00 | 244.00 | 238.00 | 244.00 | 243.98 | 52,428 |
| 20 jun 2024 | 238.00 | 241.58 | 238.00 | 240.00 | 239.98 | 15,167 |
| 19 jun 2024 | 240.32 | 241.56 | 239.60 | 240.00 | 239.98 | 5,788 |
| 18 jun 2024 | 238.00 | 243.60 | 238.00 | 242.00 | 241.98 | 3,770 |
| 17 jun 2024 | 240.18 | 243.60 | 240.18 | 242.00 | 241.98 | 6,955 |
| 14 jun 2024 | 238.00 | 242.20 | 238.00 | 238.00 | 237.98 | 89,438 |
| 13 jun 2024 | 243.70 | 243.70 | 239.20 | 241.00 | 240.98 | 24,258 |
| 12 jun 2024 | 242.60 | 242.60 | 242.59 | 242.00 | 241.98 | 6,710 |
| 11 jun 2024 | 240.00 | 243.45 | 239.04 | 242.00 | 241.98 | 10,997 |
| 10 jun 2024 | 236.00 | 240.00 | 234.94 | 236.00 | 235.98 | 33,643 |
| 07 jun 2024 | 240.00 | 242.00 | 238.80 | 240.00 | 239.98 | 4,525 |
| 06 jun 2024 | 236.00 | 240.26 | 236.00 | 236.00 | 235.98 | 23,250 |
| 05 jun 2024 | 239.64 | 239.64 | 237.20 | 238.00 | 237.98 | 66,764 |
| 04 jun 2024 | 239.64 | 241.16 | 239.64 | 239.00 | 238.98 | 1,058 |
| 03 jun 2024 | 242.00 | 244.00 | 239.64 | 244.00 | 243.98 | 5,530 |
| 31 may 2024 | 238.00 | 244.00 | 238.00 | 244.00 | 243.98 | 17,061 |
| 30 may 2024 | 244.00 | 244.00 | 238.00 | 242.00 | 241.98 | 848,240 |
| 29 may 2024 | 242.00 | 246.00 | 240.00 | 243.00 | 242.98 | 4,582 |
| 28 may 2024 | 240.00 | 240.00 | 240.00 | 243.00 | 242.98 | 1,534 |
| 24 may 2024 | 242.00 | 242.00 | 241.80 | 242.00 | 241.98 | 3 |
| 23 may 2024 | 240.00 | 246.00 | 240.00 | 242.00 | 241.98 | 39,780 |
| 22 may 2024 | 242.44 | 242.64 | 242.00 | 243.00 | 242.98 | 8,294 |
| 21 may 2024 | 242.00 | 246.00 | 242.00 | 246.00 | 245.98 | 2,095 |
| 20 may 2024 | 246.00 | 246.00 | 242.64 | 244.00 | 243.98 | 20,454 |
| 17 may 2024 | 242.70 | 243.30 | 240.66 | 243.00 | 242.98 | 4,776 |
| *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.