U.S. markets open in 37 minutes
F S&P 500
5,147.50 +56.00 (+1.10%) F Dow Jones
38,868.00 +486.00 (+1.27%) F Nasdaq
17,918.50 +268.75 (+1.52%) E-mini Russell 2000 Index Futur
2,063.80 +36.60 (+1.81%) Petróleo
79.31 +0.36 (+0.46%) Oro
2,315.90 +6.30 (+0.27%)
The Mission Group plc (TMG.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 11:11AM BST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 23.00 | 23.00 | 22.51 | 22.51 | 22.51 | 43,335 |
| 02 may 2024 | 23.00 | 23.00 | 22.25 | 22.50 | 22.50 | 171,455 |
| 01 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10,000 |
| 30 abr 2024 | 23.00 | 23.17 | 22.20 | 23.00 | 23.00 | 96,505 |
| 29 abr 2024 | 23.00 | 23.17 | 22.20 | 23.00 | 23.00 | 52,684 |
| 26 abr 2024 | 23.00 | 23.19 | 22.38 | 23.00 | 23.00 | 28,000 |
| 25 abr 2024 | 23.00 | 23.19 | 22.38 | 23.00 | 23.00 | 1,554 |
| 24 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 23 abr 2024 | 23.00 | 23.19 | 22.33 | 23.00 | 23.00 | 23,029 |
| 22 abr 2024 | 23.00 | 23.25 | 23.20 | 23.00 | 23.00 | 14,258 |
| 19 abr 2024 | 23.00 | 24.00 | 22.30 | 23.00 | 23.00 | 73,961 |
| 18 abr 2024 | 23.00 | 23.00 | 22.25 | 23.00 | 23.00 | 109,922 |
| 17 abr 2024 | 22.50 | 22.90 | 22.66 | 22.50 | 22.50 | 25,399 |
| 16 abr 2024 | 22.50 | 23.00 | 22.05 | 22.50 | 22.50 | 168,442 |
| 15 abr 2024 | 22.50 | 22.92 | 22.50 | 22.50 | 22.50 | 50,600 |
| 12 abr 2024 | 23.00 | 22.92 | 22.72 | 22.50 | 22.50 | 33,373 |
| 11 abr 2024 | 22.50 | 23.00 | 22.72 | 22.50 | 22.50 | 87,396 |
| 10 abr 2024 | 22.50 | 22.92 | 22.05 | 22.50 | 22.50 | 48,015 |
| 09 abr 2024 | 23.00 | 22.95 | 22.57 | 22.50 | 22.50 | 132,577 |
| 08 abr 2024 | 22.50 | 23.00 | 22.05 | 22.50 | 22.50 | 143,001 |
| 05 abr 2024 | 22.50 | 23.00 | 22.45 | 22.50 | 22.50 | 155,453 |
| 04 abr 2024 | 22.50 | 22.55 | 22.55 | 22.50 | 22.50 | 19,357 |
| 03 abr 2024 | 21.00 | 23.50 | 21.70 | 22.50 | 22.50 | 320,990 |
| 02 abr 2024 | 21.00 | 22.00 | 21.35 | 21.00 | 21.00 | 72,173 |
| 28 mar 2024 | 21.50 | 21.90 | 21.10 | 21.50 | 21.50 | 110,078 |
| 27 mar 2024 | 18.50 | 22.61 | 18.25 | 21.75 | 21.75 | 372,320 |
| 26 mar 2024 | 18.00 | 18.95 | 17.13 | 18.50 | 18.50 | 518,515 |
| 25 mar 2024 | 18.00 | 17.30 | 17.10 | 18.00 | 18.00 | 15,489 |
| 22 mar 2024 | 18.00 | 18.70 | 17.10 | 18.00 | 18.00 | 41,299 |
| 21 mar 2024 | 17.50 | 18.70 | 17.05 | 18.00 | 18.00 | 119,454 |
| 20 mar 2024 | 17.50 | 17.65 | 17.01 | 17.50 | 17.50 | 7,694 |
| 19 mar 2024 | 18.00 | 17.25 | 17.05 | 17.50 | 17.50 | 33,607 |
| 18 mar 2024 | 18.00 | 18.78 | 17.00 | 18.00 | 18.00 | 98,311 |
| 15 mar 2024 | 18.00 | 18.90 | 17.08 | 18.00 | 18.00 | 80,656 |
| 14 mar 2024 | 20.00 | 19.10 | 17.00 | 17.75 | 17.75 | 153,765 |
| 13 mar 2024 | 20.50 | 20.05 | 19.13 | 20.00 | 20.00 | 25,886 |
| 12 mar 2024 | 21.25 | 20.88 | 20.00 | 20.50 | 20.50 | 71,472 |
| 11 mar 2024 | 22.50 | 22.00 | 20.25 | 21.25 | 21.25 | 218,378 |
| 08 mar 2024 | 22.50 | 22.49 | 22.05 | 22.50 | 22.50 | 20,162 |
| 07 mar 2024 | 22.50 | 22.55 | 22.00 | 22.50 | 22.50 | 2,688 |
| 06 mar 2024 | 23.00 | 22.10 | 22.00 | 22.50 | 22.50 | 12,119 |
| 05 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 04 mar 2024 | 23.00 | 22.40 | 22.00 | 23.00 | 23.00 | 100,911 |
| 01 mar 2024 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 11,911 |
| 29 feb 2024 | 23.00 | 23.20 | 22.40 | 23.00 | 23.00 | 3,606 |
| 28 feb 2024 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 1,746 |
| 27 feb 2024 | 23.00 | 22.50 | 22.40 | 23.00 | 23.00 | 13,723 |
| 26 feb 2024 | 23.00 | 23.50 | 22.40 | 23.00 | 23.00 | 12,334 |
| 23 feb 2024 | 23.00 | 22.35 | 22.35 | 23.00 | 23.00 | 6,235 |
| 22 feb 2024 | 23.00 | 23.26 | 22.33 | 23.00 | 23.00 | 48,545 |
| 21 feb 2024 | 23.00 | 22.30 | 22.30 | 23.00 | 23.00 | 1,990 |
| 20 feb 2024 | 22.50 | 22.65 | 22.25 | 22.50 | 22.50 | 394,910 |
| 19 feb 2024 | 23.00 | 22.70 | 22.00 | 22.50 | 22.50 | 150,415 |
| 16 feb 2024 | 23.00 | 22.14 | 22.00 | 23.00 | 23.00 | 13,776 |
| 15 feb 2024 | 23.50 | 23.00 | 22.14 | 23.00 | 23.00 | 16,794 |
| 14 feb 2024 | 24.00 | 23.50 | 23.14 | 24.00 | 24.00 | 15,072 |
| 13 feb 2024 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 4,869 |
| 12 feb 2024 | 24.00 | 23.55 | 23.25 | 24.00 | 24.00 | 312,344 |
| 09 feb 2024 | 24.00 | 24.75 | 23.63 | 24.00 | 24.00 | 14,053 |
| 08 feb 2024 | 24.00 | 24.75 | 23.61 | 24.00 | 24.00 | 45,295 |
| 07 feb 2024 | 24.00 | 24.80 | 23.60 | 24.00 | 24.00 | 17,275 |
| 06 feb 2024 | 24.00 | 25.00 | 23.50 | 24.00 | 24.00 | 664,908 |
| 05 feb 2024 | 23.50 | 24.00 | 23.25 | 24.00 | 24.00 | 74,511 |
| 02 feb 2024 | 23.50 | 23.88 | 23.41 | 23.50 | 23.50 | 4,586 |
| 01 feb 2024 | 23.50 | 23.90 | 23.36 | 23.50 | 23.50 | 2,190 |
| 31 ene 2024 | 23.25 | 23.90 | 23.20 | 23.50 | 23.50 | 66,186 |
| 30 ene 2024 | 24.00 | 24.00 | 22.50 | 23.00 | 23.00 | 232,804 |
| 29 ene 2024 | 25.00 | 25.00 | 24.05 | 24.00 | 24.00 | 137,235 |
| 26 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6,562 |
| 25 ene 2024 | 25.00 | 25.00 | 24.27 | 25.00 | 25.00 | 13,466 |
| 24 ene 2024 | 25.00 | 25.19 | 24.26 | 25.00 | 25.00 | 17,984 |
| 23 ene 2024 | 25.00 | 25.19 | 24.20 | 25.00 | 25.00 | 34,838 |
| 22 ene 2024 | 25.00 | 24.20 | 24.20 | 25.00 | 25.00 | 1,150 |
| 19 ene 2024 | 25.00 | 25.19 | 24.20 | 25.00 | 25.00 | 2,190 |
| 18 ene 2024 | 25.50 | 25.56 | 24.14 | 25.00 | 25.00 | 101,070 |
| 17 ene 2024 | 24.50 | 25.98 | 25.00 | 25.50 | 25.50 | 346,608 |
| 16 ene 2024 | 23.50 | 23.76 | 23.75 | 23.50 | 23.50 | 12,514 |
| 15 ene 2024 | 23.75 | 23.75 | 23.57 | 23.50 | 23.50 | 16,584 |
| 12 ene 2024 | 23.50 | 24.00 | 23.55 | 23.50 | 23.50 | 29,404 |
| 11 ene 2024 | 23.50 | 23.75 | 23.42 | 23.50 | 23.50 | 78,144 |
| 10 ene 2024 | 24.00 | 23.75 | 23.40 | 23.50 | 23.50 | 32,622 |
| 09 ene 2024 | 22.75 | 23.50 | 22.60 | 23.25 | 23.25 | 56,765 |
| 08 ene 2024 | 22.75 | 23.47 | 23.16 | 22.75 | 22.75 | 83,064 |
| 05 ene 2024 | 22.50 | 23.50 | 23.00 | 22.75 | 22.75 | 18,053 |
| 04 ene 2024 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | 31,597 |
| 03 ene 2024 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | 61,930 |
| 02 ene 2024 | 22.00 | 23.00 | 21.87 | 22.00 | 22.00 | 33,814 |
| 29 dic 2023 | 21.75 | 22.50 | 22.49 | 21.75 | 21.75 | 3,291 |
| 28 dic 2023 | 21.75 | 22.40 | 21.66 | 21.75 | 21.75 | 16,000 |
| 27 dic 2023 | 21.75 | 22.40 | 21.66 | 21.75 | 21.75 | 35,908 |
| 22 dic 2023 | 19.50 | 22.50 | 19.50 | 21.50 | 21.50 | 232,119 |
| 21 dic 2023 | 19.50 | 20.00 | 19.20 | 19.50 | 19.50 | 114,859 |
| 20 dic 2023 | 19.00 | 19.50 | 18.55 | 19.50 | 19.50 | 195,619 |
| 19 dic 2023 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 188,793 |
| 18 dic 2023 | 18.75 | 19.20 | 18.63 | 19.20 | 19.20 | 82,014 |
| 15 dic 2023 | 18.75 | 19.00 | 19.00 | 18.75 | 18.75 | 5,003 |
| 14 dic 2023 | 18.50 | 19.00 | 18.60 | 18.75 | 18.75 | 156,489 |
| 13 dic 2023 | 18.50 | 19.00 | 18.05 | 18.50 | 18.50 | 67,869 |
| 12 dic 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 11 dic 2023 | 18.50 | 19.00 | 18.10 | 18.50 | 18.50 | 46,334 |
| *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.