MRO

Datos Históricos Melrose Industries

MRO Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Sep 2020 110.55 1.65 1.52% 110.40 112.45 107.65 14,317,640
24 Sep 2020 108.90 -2.75 -2.46% 109.05 113.25 106.75 9,814,821
23 Sep 2020 111.65 1.00 0.9% 113.30 116.05 111.60 11,229,964
22 Sep 2020 110.65 1.25 1.14% 111.40 112.30 109.00 10,348,959
21 Sep 2020 109.40 -10.60 -8.83% 118.30 118.30 108.05 32,053,755
18 Sep 2020 120.00 -4.25 -3.42% 123.55 123.55 119.45 22,221,091
17 Sep 2020 124.25 2.25 1.84% 119.80 125.75 118.80 12,147,354
16 Sep 2020 122.00 -3.20 -2.56% 125.20 125.20 119.40 16,474,993
15 Sep 2020 125.20 1.70 1.38% 124.10 126.20 122.15 7,695,334
14 Sep 2020 123.50 0.15 0.12% 125.00 125.80 121.15 9,618,600
11 Sep 2020 123.35 1.85 1.52% 120.95 124.45 119.85 7,301,968
10 Sep 2020 121.50 2.00 1.67% 119.70 123.25 118.15 10,653,410
09 Sep 2020 119.50 0.50 0.42% 118.40 120.10 115.65 8,035,600
08 Sep 2020 119.00 -3.30 -2.7% 122.45 123.00 116.90 17,651,355
07 Sep 2020 122.30 6.75 5.84% 116.10 122.30 114.90 12,778,284
04 Sep 2020 115.55 2.40 2.12% 111.40 119.20 110.85 21,993,598
03 Sep 2020 113.15 12.65 12.59% 108.55 118.30 107.00 35,877,402
02 Sep 2020 100.50 -1.30 -1.28% 96.56 100.50 96.20 10,259,032
01 Sep 2020 101.80 0.00 0.0% 101.80 101.80 101.80 0.00
31 Ago 2020 101.80 0.00 +0.00% 105.50 106.00 101.80 0.00
28 Ago 2020 101.80 -3.70 -3.51% 105.50 106.00 101.80 12,184,473
27 Ago 2020 105.50 -0.10 -0.09% 104.90 106.05 102.80 9,356,758
26 Ago 2020 105.60 3.85 3.78% 101.80 105.60 100.35 7,855,967
25 Ago 2020 101.75 -1.95 -1.88% 104.85 107.80 101.40 9,185,490
24 Ago 2020 103.70 4.72 4.77% 100.15 103.70 99.76 8,838,994
21 Ago 2020 98.98 -1.02 -1.02% 100.05 102.15 96.44 16,146,589
20 Ago 2020 100.00 -4.40 -4.21% 102.80 102.90 98.98 7,054,185
19 Ago 2020 104.40 2.25 2.2% 102.00 104.40 99.78 7,342,861
18 Ago 2020 102.15 -2.30 -2.2% 103.15 105.00 101.55 6,629,543
17 Ago 2020 104.45 1.70 1.65% 101.75 105.60 100.00 10,822,405
14 Ago 2020 102.75 -3.60 -3.39% 106.45 106.45 100.90 9,041,997
13 Ago 2020 106.35 -3.65 -3.32% 109.35 110.30 106.35 11,169,382
12 Ago 2020 110.00 -0.60 -0.54% 110.85 112.95 108.95 9,298,684
11 Ago 2020 110.60 2.90 2.69% 108.95 111.75 107.75 17,992,685
10 Ago 2020 107.70 6.40 6.32% 102.85 107.70 102.00 14,678,105
07 Ago 2020 101.30 3.54 3.62% 96.98 101.30 96.40 9,454,691
06 Ago 2020 97.76 -0.56 -0.57% 98.26 98.78 94.62 7,883,863
05 Ago 2020 98.32 1.82 1.89% 97.04 100.00 95.66 8,475,505
04 Ago 2020 96.50 8.28 9.39% 91.00 97.06 91.00 20,861,146
03 Ago 2020 88.22 2.96 3.47% 85.26 88.42 82.20 11,991,783
31 Jul 2020 85.26 -4.14 -4.63% 89.72 90.14 84.84 18,735,756
30 Jul 2020 89.40 -4.64 -4.93% 93.62 95.06 87.64 16,727,164
29 Jul 2020 94.04 -3.34 -3.43% 97.56 98.34 93.82 18,213,836
28 Jul 2020 97.38 -1.14 -1.16% 98.46 100.35 96.80 15,619,403
27 Jul 2020 98.52 -5.83 -5.59% 103.95 103.95 97.44 40,652,197
24 Jul 2020 104.35 -4.55 -4.18% 106.25 107.60 104.10 12,163,902
23 Jul 2020 108.90 5.60 5.42% 104.05 111.60 102.80 34,018,910
22 Jul 2020 103.30 -17.15 -14.24% 113.75 113.75 94.92 64,046,310
21 Jul 2020 120.45 3.70 3.17% 118.55 122.90 117.65 20,522,914
20 Jul 2020 116.75 -0.05 -0.04% 115.85 117.95 113.00 8,375,769
17 Jul 2020 116.80 -0.95 -0.81% 117.50 118.25 114.20 9,452,284
16 Jul 2020 117.75 -4.75 -3.88% 120.50 122.65 117.15 6,695,497
15 Jul 2020 122.50 6.10 5.24% 118.75 123.90 118.05 13,686,609
14 Jul 2020 116.40 -0.95 -0.81% 115.30 117.00 111.85 8,472,099
13 Jul 2020 117.35 -0.90 -0.76% 118.90 120.60 116.15 6,652,824
10 Jul 2020 118.25 4.60 4.05% 112.00 118.25 111.55 7,204,085
09 Jul 2020 113.65 -0.45 -0.39% 115.60 116.70 113.20 8,181,837
08 Jul 2020 114.10 -4.85 -4.08% 117.70 118.45 113.70 9,575,159
07 Jul 2020 118.95 -0.30 -0.25% 117.05 121.85 116.65 18,859,568
06 Jul 2020 119.25 2.25 1.92% 120.50 123.10 114.85 14,147,207
03 Jul 2020 117.00 -3.40 -2.82% 120.40 121.90 115.90 12,826,015
02 Jul 2020 120.40 3.45 2.95% 119.20 123.40 116.85 9,546,977
01 Jul 2020 116.95 2.95 2.59% 114.40 119.10 112.85 9,223,193
30 Jun 2020 114.00 -2.55 -2.19% 117.85 119.05 111.45 13,805,581
29 Jun 2020 116.55 2.40 2.1% 113.60 118.90 111.45 9,844,732
26 Jun 2020 114.15 0.55 0.48% 116.40 118.60 112.35 11,467,690
Su Consulta Reciente
LSE
MRO
Melrose In..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200927 23:55:56