U.S. markets open in 1 hour 2 minutes
F S&P 500
5,536.00 +1.75 (+0.03%) F Dow Jones
39,669.00 +86.00 (+0.22%) F Nasdaq
19,954.00 -28.75 (-0.14%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.86 +0.13 (+0.16%) Oro
2,338.30 +7.10 (+0.30%)
Melrose Industries PLC (MRO.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 01:13PM BST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.00 | 579.80 | 573.00 | 576.44 | 576.44 | 504,347 |
| 21 jun 2024 | 577.00 | 582.40 | 567.00 | 574.20 | 574.20 | 10,007,890 |
| 20 jun 2024 | 580.40 | 585.00 | 577.60 | 578.80 | 578.80 | 3,937,305 |
| 19 jun 2024 | 579.20 | 585.60 | 575.00 | 575.00 | 575.00 | 2,560,097 |
| 18 jun 2024 | 580.60 | 585.82 | 576.40 | 580.00 | 580.00 | 5,341,588 |
| 17 jun 2024 | 604.00 | 606.00 | 578.00 | 578.00 | 578.00 | 4,635,622 |
| 14 jun 2024 | 628.20 | 628.40 | 599.40 | 600.60 | 600.60 | 3,391,702 |
| 13 jun 2024 | 631.80 | 637.60 | 627.00 | 627.00 | 627.00 | 2,872,598 |
| 12 jun 2024 | 625.00 | 638.20 | 623.32 | 632.40 | 632.40 | 3,767,288 |
| 11 jun 2024 | 622.20 | 626.40 | 615.60 | 622.40 | 622.40 | 21,402,827 |
| 10 jun 2024 | 614.40 | 619.80 | 609.80 | 619.40 | 619.40 | 2,749,172 |
| 07 jun 2024 | 633.00 | 633.00 | 620.00 | 620.00 | 620.00 | 2,192,546 |
| 06 jun 2024 | 634.00 | 640.00 | 629.00 | 630.80 | 630.80 | 4,955,926 |
| 05 jun 2024 | 633.20 | 637.60 | 623.00 | 629.80 | 629.80 | 1,998,253 |
| 04 jun 2024 | 614.20 | 635.80 | 613.63 | 629.20 | 629.20 | 19,824,252 |
| 03 jun 2024 | 617.00 | 625.40 | 611.20 | 614.20 | 614.20 | 15,209,264 |
| 31 may 2024 | 618.80 | 620.00 | 609.20 | 615.80 | 615.80 | 15,709,353 |
| 30 may 2024 | 602.20 | 620.40 | 600.00 | 619.60 | 619.60 | 3,904,533 |
| 29 may 2024 | 619.00 | 621.86 | 604.40 | 606.60 | 606.60 | 4,171,582 |
| 28 may 2024 | 628.20 | 634.44 | 616.80 | 620.40 | 620.40 | 17,917,948 |
| 24 may 2024 | 616.60 | 625.60 | 615.60 | 624.00 | 624.00 | 3,183,860 |
| 23 may 2024 | 614.40 | 623.40 | 612.20 | 621.80 | 621.80 | 2,396,689 |
| 22 may 2024 | 609.40 | 618.90 | 609.40 | 612.20 | 612.20 | 8,880,192 |
| 21 may 2024 | 616.40 | 616.80 | 605.60 | 612.20 | 612.20 | 2,319,313 |
| 20 may 2024 | 610.00 | 621.20 | 608.60 | 619.00 | 619.00 | 4,935,599 |
| 17 may 2024 | 612.80 | 617.40 | 606.20 | 610.00 | 610.00 | 2,578,718 |
| 16 may 2024 | 615.80 | 619.80 | 611.40 | 618.20 | 618.20 | 2,843,776 |
| 15 may 2024 | 613.20 | 617.40 | 608.80 | 614.60 | 614.60 | 2,707,650 |
| 14 may 2024 | 602.80 | 614.40 | 600.00 | 611.40 | 611.40 | 3,553,789 |
| 13 may 2024 | 599.20 | 605.40 | 595.60 | 605.40 | 605.40 | 1,944,665 |
| 10 may 2024 | 593.00 | 602.80 | 588.00 | 601.20 | 601.20 | 3,666,490 |
| 09 may 2024 | 605.20 | 606.60 | 593.40 | 595.60 | 595.60 | 3,597,937 |
| 08 may 2024 | 593.60 | 606.60 | 591.40 | 605.40 | 605.40 | 5,781,295 |
| 07 may 2024 | 613.00 | 613.20 | 591.20 | 591.20 | 591.20 | 12,857,283 |
| 03 may 2024 | 605.40 | 616.00 | 599.20 | 603.60 | 603.60 | 4,184,200 |
| 02 may 2024 | 630.00 | 632.60 | 592.80 | 603.00 | 603.00 | 971,841 |
| 01 may 2024 | 634.40 | 637.20 | 618.60 | 621.20 | 621.20 | 3,933,011 |
| 30 abr 2024 | 643.20 | 645.80 | 631.80 | 631.80 | 631.80 | 3,098,826 |
| 29 abr 2024 | 640.40 | 645.20 | 636.60 | 641.40 | 641.40 | 2,605,120 |
| 26 abr 2024 | 628.40 | 640.89 | 626.60 | 640.40 | 640.40 | 3,787,265 |
| 25 abr 2024 | 628.20 | 633.00 | 615.20 | 625.20 | 625.20 | 2,793,997 |
| 24 abr 2024 | 638.40 | 640.60 | 630.80 | 631.60 | 631.60 | 6,116,740 |
| 23 abr 2024 | 631.20 | 635.80 | 626.91 | 635.80 | 635.80 | 4,608,069 |
| 22 abr 2024 | 628.60 | 634.80 | 623.60 | 627.20 | 627.20 | 4,260,201 |
| 19 abr 2024 | 624.60 | 630.00 | 616.00 | 622.80 | 622.80 | 3,165,718 |
| 18 abr 2024 | 631.00 | 634.60 | 625.20 | 630.60 | 630.60 | 4,007,730 |
| 17 abr 2024 | 625.00 | 629.80 | 618.60 | 627.20 | 627.20 | 4,484,490 |
| 16 abr 2024 | 637.60 | 641.60 | 631.60 | 631.60 | 631.60 | 3,966,387 |
| 15 abr 2024 | 646.20 | 658.40 | 643.40 | 648.80 | 648.80 | 3,969,877 |
| 12 abr 2024 | 653.80 | 656.00 | 643.20 | 643.80 | 643.80 | 3,605,142 |
| 11 abr 2024 | 654.00 | 658.40 | 644.80 | 649.00 | 649.00 | 5,363,428 |
| 10 abr 2024 | 651.20 | 656.20 | 647.80 | 655.00 | 655.00 | 5,904,611 |
| 09 abr 2024 | 669.60 | 671.82 | 646.80 | 649.40 | 649.40 | 8,139,593 |
| 08 abr 2024 | 674.00 | 681.20 | 670.80 | 670.80 | 670.80 | 14,713,992 |
| 05 abr 2024 | 663.60 | 674.80 | 663.40 | 673.80 | 673.80 | 5,218,907 |
| 04 abr 2024 | 676.00 | 679.10 | 670.00 | 673.60 | 673.60 | 9,577,417 |
| 03 abr 2024 | 669.00 | 677.60 | 666.40 | 677.60 | 677.60 | 5,488,107 |
| 02 abr 2024 | 673.00 | 677.59 | 663.80 | 670.40 | 670.40 | 8,861,806 |
| 28 mar 2024 | 670.80 | 679.40 | 666.96 | 673.00 | 673.00 | 5,150,856 |
| 28 mar 2024 | 3.5 Dividendo | |||||
| 27 mar 2024 | 666.20 | 677.40 | 664.80 | 670.60 | 667.10 | 3,683,528 |
| 26 mar 2024 | 667.60 | 671.80 | 663.80 | 667.60 | 664.12 | 15,485,189 |
| 25 mar 2024 | 668.60 | 672.20 | 663.58 | 667.60 | 664.12 | 3,505,885 |
| 22 mar 2024 | 666.00 | 672.20 | 666.00 | 670.00 | 666.50 | 6,539,573 |
| 21 mar 2024 | 656.20 | 670.40 | 647.40 | 664.20 | 660.73 | 12,346,056 |
| 20 mar 2024 | 618.60 | 647.00 | 617.90 | 646.00 | 642.63 | 9,525,711 |
| 19 mar 2024 | 617.20 | 621.00 | 612.60 | 620.80 | 617.56 | 5,413,090 |
| 18 mar 2024 | 616.40 | 625.10 | 612.20 | 618.00 | 614.77 | 4,648,707 |
| 15 mar 2024 | 614.40 | 617.00 | 603.00 | 615.60 | 612.39 | 12,797,947 |
| 14 mar 2024 | 609.00 | 617.60 | 609.00 | 615.20 | 611.99 | 6,496,539 |
| 13 mar 2024 | 611.60 | 614.80 | 604.00 | 609.20 | 606.02 | 20,519,011 |
| 12 mar 2024 | 606.80 | 610.80 | 599.40 | 610.00 | 606.82 | 11,583,750 |
| 11 mar 2024 | 598.60 | 602.40 | 593.40 | 599.80 | 596.67 | 6,378,672 |
| 08 mar 2024 | 629.80 | 629.80 | 588.60 | 602.00 | 598.86 | 9,007,387 |
| 07 mar 2024 | 630.00 | 632.60 | 596.00 | 617.40 | 614.18 | 20,641,402 |
| 06 mar 2024 | 639.20 | 640.40 | 628.80 | 632.00 | 628.70 | 6,191,687 |
| 05 mar 2024 | 640.20 | 646.80 | 636.80 | 636.80 | 633.48 | 6,140,504 |
| 04 mar 2024 | 626.60 | 643.20 | 625.40 | 640.00 | 636.66 | 5,381,128 |
| 01 mar 2024 | 643.20 | 644.40 | 619.20 | 625.80 | 622.53 | 3,181,596 |
| 29 feb 2024 | 625.00 | 640.20 | 623.00 | 635.00 | 631.69 | 5,839,119 |
| 28 feb 2024 | 619.60 | 625.60 | 618.00 | 622.80 | 619.55 | 2,175,923 |
| 27 feb 2024 | 621.80 | 623.80 | 617.20 | 617.20 | 613.98 | 4,831,763 |
| 26 feb 2024 | 617.20 | 622.80 | 612.80 | 622.80 | 619.55 | 3,666,139 |
| 23 feb 2024 | 614.00 | 617.80 | 609.20 | 616.20 | 612.98 | 4,455,463 |
| 22 feb 2024 | 615.40 | 616.80 | 604.20 | 614.40 | 611.19 | 3,479,345 |
| 21 feb 2024 | 614.00 | 614.00 | 606.00 | 609.00 | 605.82 | 2,181,312 |
| 20 feb 2024 | 617.60 | 622.80 | 613.60 | 613.60 | 610.40 | 2,686,658 |
| 19 feb 2024 | 611.20 | 620.40 | 607.80 | 618.60 | 615.37 | 1,844,937 |
| 16 feb 2024 | 614.00 | 615.00 | 601.80 | 610.80 | 607.61 | 2,910,044 |
| 15 feb 2024 | 607.60 | 613.60 | 606.20 | 610.80 | 607.61 | 3,340,673 |
| 14 feb 2024 | 597.80 | 606.40 | 595.80 | 602.40 | 599.26 | 3,134,803 |
| 13 feb 2024 | 586.60 | 591.40 | 578.10 | 589.00 | 585.93 | 2,586,191 |
| 12 feb 2024 | 606.80 | 608.80 | 592.40 | 594.00 | 590.90 | 2,374,653 |
| 09 feb 2024 | 595.00 | 603.60 | 593.80 | 603.00 | 599.85 | 6,490,728 |
| 08 feb 2024 | 596.20 | 599.60 | 592.80 | 595.00 | 591.89 | 3,148,103 |
| 07 feb 2024 | 591.40 | 596.40 | 588.80 | 596.40 | 593.29 | 3,571,068 |
| 06 feb 2024 | 588.00 | 594.00 | 586.80 | 591.40 | 588.31 | 2,497,797 |
| 05 feb 2024 | 582.60 | 589.86 | 580.40 | 584.20 | 581.15 | 1,964,234 |
| 02 feb 2024 | 583.60 | 587.40 | 577.80 | 581.80 | 578.76 | 1,543,428 |
| 01 feb 2024 | 589.20 | 589.20 | 578.40 | 578.80 | 575.78 | 2,819,622 |
| *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.