U.S. markets open in 8 minutes
F S&P 500
5,253.75 +14.75 (+0.28%) F Dow Jones
39,646.00 +110.00 (+0.28%) F Nasdaq
18,268.50 +54.00 (+0.30%) E-mini Russell 2000 Index Futur
2,090.10 +6.00 (+0.29%) Petróleo
79.60 +0.34 (+0.43%) Oro
2,373.10 +32.80 (+1.40%)
MyHealthChecked PLC (MHC.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 11:29AM BST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 8,834 |
| 09 may 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 3,064 |
| 08 may 2024 | 10.00 | 10.50 | 9.60 | 10.00 | 10.00 | 61,998 |
| 07 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 may 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 may 2024 | 10.00 | 9.80 | 9.80 | 10.00 | 10.00 | 10,000 |
| 01 may 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 5,128 |
| 30 abr 2024 | 9.75 | 10.49 | 9.87 | 10.00 | 10.00 | 76,907 |
| 29 abr 2024 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | 91,724 |
| 26 abr 2024 | 10.00 | 10.16 | 9.50 | 10.00 | 10.00 | 206,629 |
| 25 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 abr 2024 | 10.25 | 10.37 | 10.00 | 10.00 | 10.00 | 83,118 |
| 23 abr 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 52,829 |
| 22 abr 2024 | 10.75 | 10.23 | 10.00 | 10.75 | 10.75 | 11,005 |
| 19 abr 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 9,724 |
| 18 abr 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 22,393 |
| 17 abr 2024 | 10.50 | 11.34 | 10.00 | 10.75 | 10.75 | 255,985 |
| 16 abr 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 20 |
| 15 abr 2024 | 10.75 | 11.38 | 10.33 | 10.75 | 10.75 | 11,858 |
| 12 abr 2024 | 10.50 | 11.38 | 10.00 | 10.00 | 10.00 | 145,453 |
| 11 abr 2024 | 10.50 | 10.78 | 10.77 | 10.50 | 10.50 | 27,701 |
| 10 abr 2024 | 10.50 | 10.81 | 9.80 | 10.50 | 10.50 | 49,675 |
| 09 abr 2024 | 11.25 | 12.00 | 10.10 | 10.50 | 10.50 | 427,701 |
| 08 abr 2024 | 11.50 | 12.00 | 10.98 | 11.25 | 11.25 | 30,914 |
| 05 abr 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 9,221 |
| 04 abr 2024 | 11.25 | 11.90 | 10.98 | 11.50 | 11.50 | 87,987 |
| 03 abr 2024 | 12.00 | 12.00 | 11.00 | 11.25 | 11.25 | 55,115 |
| 02 abr 2024 | 12.25 | 13.00 | 11.50 | 12.00 | 12.00 | 196,287 |
| 28 mar 2024 | 12.25 | 12.46 | 11.50 | 12.25 | 12.25 | 37,336 |
| 27 mar 2024 | 12.25 | 11.62 | 11.50 | 12.25 | 12.25 | 7,546 |
| 26 mar 2024 | 12.25 | 11.66 | 11.50 | 12.25 | 12.25 | 524,951 |
| 25 mar 2024 | 12.25 | 12.49 | 11.50 | 12.25 | 12.25 | 35,664 |
| 22 mar 2024 | 12.25 | 12.54 | 11.50 | 12.25 | 12.25 | 27,780 |
| 21 mar 2024 | 12.25 | 12.60 | 11.66 | 12.25 | 12.25 | 32,367 |
| 20 mar 2024 | 12.50 | 12.62 | 11.50 | 12.25 | 12.25 | 6,630 |
| 19 mar 2024 | 12.50 | 12.06 | 12.06 | 12.50 | 12.50 | 15,000 |
| 18 mar 2024 | 12.50 | 12.87 | 12.21 | 12.50 | 12.50 | 39,302 |
| 15 mar 2024 | 12.50 | 13.24 | 12.25 | 12.50 | 12.50 | 156,730 |
| 14 mar 2024 | 12.25 | 13.00 | 11.50 | 12.50 | 12.50 | 69,788 |
| 13 mar 2024 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 54,773 |
| 12 mar 2024 | 12.50 | 12.94 | 11.75 | 11.75 | 11.75 | 124,733 |
| 11 mar 2024 | 12.50 | 13.00 | 11.50 | 12.50 | 12.50 | 95,538 |
| 08 mar 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 345 |
| 07 mar 2024 | 12.75 | 12.78 | 12.01 | 12.50 | 12.50 | 3,107 |
| 06 mar 2024 | 13.00 | 12.50 | 12.50 | 12.75 | 12.75 | 10,000 |
| 05 mar 2024 | 13.25 | 14.00 | 12.50 | 13.00 | 13.00 | 92,063 |
| 04 mar 2024 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | 108,370 |
| 01 mar 2024 | 13.25 | 13.44 | 12.68 | 13.25 | 13.25 | 5,714 |
| 29 feb 2024 | 12.75 | 13.63 | 12.78 | 13.25 | 13.25 | 94,617 |
| 28 feb 2024 | 13.25 | 13.50 | 12.50 | 12.75 | 12.75 | 21,225 |
| 27 feb 2024 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 128,303 |
| 26 feb 2024 | 14.00 | 14.50 | 13.00 | 13.50 | 13.50 | 229,190 |
| 23 feb 2024 | 13.50 | 14.45 | 13.50 | 14.00 | 14.00 | 14,356 |
| 22 feb 2024 | 13.50 | 14.00 | 13.28 | 13.50 | 13.50 | 36,570 |
| 21 feb 2024 | 13.25 | 14.22 | 13.00 | 13.50 | 13.50 | 168,800 |
| 20 feb 2024 | 12.50 | 13.40 | 11.69 | 13.25 | 13.25 | 245,739 |
| 19 feb 2024 | 12.75 | 12.58 | 12.00 | 12.50 | 12.50 | 81,853 |
| 16 feb 2024 | 13.25 | 13.05 | 12.50 | 12.75 | 12.75 | 239,741 |
| 15 feb 2024 | 13.25 | 14.00 | 13.91 | 13.25 | 13.25 | 732 |
| 14 feb 2024 | 12.50 | 14.00 | 12.50 | 13.25 | 13.25 | 82,075 |
| 13 feb 2024 | 11.75 | 13.00 | 11.50 | 12.50 | 12.50 | 266,637 |
| 12 feb 2024 | 11.75 | 11.94 | 11.75 | 11.75 | 11.75 | 148,177 |
| 09 feb 2024 | 12.50 | 12.47 | 11.74 | 11.75 | 11.75 | 296,788 |
| 08 feb 2024 | 12.50 | 13.00 | 12.30 | 12.50 | 12.50 | 2,124 |
| 07 feb 2024 | 12.25 | 12.93 | 12.17 | 12.50 | 12.50 | 32,133 |
| 06 feb 2024 | 11.25 | 12.95 | 11.00 | 12.25 | 12.25 | 112,521 |
| 05 feb 2024 | 11.25 | 11.55 | 10.78 | 11.25 | 11.25 | 183,075 |
| 02 feb 2024 | 11.50 | 12.00 | 10.50 | 11.25 | 11.25 | 232,820 |
| 01 feb 2024 | 11.50 | 11.89 | 11.11 | 11.50 | 11.50 | 46,692 |
| 31 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 30 ene 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 17,743 |
| 29 ene 2024 | 11.50 | 11.33 | 11.33 | 11.50 | 11.50 | 5,000 |
| 26 ene 2024 | 12.00 | 11.95 | 11.27 | 11.50 | 11.50 | 4,085 |
| 25 ene 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 818 |
| 24 ene 2024 | 12.00 | 12.49 | 12.39 | 12.00 | 12.00 | 7,532 |
| 23 ene 2024 | 11.50 | 12.50 | 11.22 | 12.00 | 12.00 | 102,293 |
| 22 ene 2024 | 11.25 | 11.98 | 10.50 | 11.50 | 11.50 | 81,334 |
| 19 ene 2024 | 11.25 | 11.33 | 11.00 | 11.25 | 11.25 | 80,461 |
| 18 ene 2024 | 12.25 | 12.00 | 11.00 | 11.25 | 11.25 | 111,168 |
| 17 ene 2024 | 12.25 | 12.13 | 12.13 | 12.25 | 12.25 | 429 |
| 16 ene 2024 | 12.75 | 12.16 | 12.00 | 12.25 | 12.25 | 65,501 |
| 15 ene 2024 | 12.16 | 12.85 | 12.16 | 12.50 | 12.50 | 41,996 |
| 12 ene 2024 | 14.00 | 14.15 | 12.65 | 13.00 | 13.00 | 98,309 |
| 11 ene 2024 | 13.50 | 14.80 | 13.25 | 14.00 | 14.00 | 556,954 |
| 10 ene 2024 | 13.25 | 14.50 | 12.69 | 13.50 | 13.50 | 400,113 |
| 09 ene 2024 | 13.50 | 13.55 | 13.00 | 13.50 | 13.50 | 37,685 |
| 08 ene 2024 | 13.75 | 13.95 | 13.00 | 13.50 | 13.50 | 192,888 |
| 05 ene 2024 | 15.00 | 14.97 | 14.00 | 13.75 | 13.75 | 173,861 |
| 04 ene 2024 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 148,321 |
| 03 ene 2024 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 99,338 |
| 02 ene 2024 | 13.00 | 16.00 | 13.50 | 15.00 | 15.00 | 330,952 |
| 29 dic 2023 | 12.50 | 13.50 | 12.00 | 13.25 | 13.25 | 37,311 |
| 28 dic 2023 | 10.00 | 13.00 | 9.32 | 12.50 | 12.50 | 363,878 |
| 27 dic 2023 | 9.75 | 10.45 | 9.32 | 10.00 | 10.00 | 178,827 |
| 22 dic 2023 | 9.75 | 9.70 | 9.50 | 9.75 | 9.75 | 10,342 |
| 21 dic 2023 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 85 |
| 20 dic 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 20,038 |
| 19 dic 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 dic 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 831 |
| 15 dic 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| *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.