Mercado fechado

Mitie Group plc (MTO.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
115,00-1,00 (-0,86%)
No fechamento: 04:37PM BST
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20240,000,000,00115,00115,00162.972
01 de mai. de 2024117,00122,20115,60116,00116,001.047.128
30 de abr. de 2024113,00120,00113,20117,00117,002.966.120
29 de abr. de 2024115,00117,00114,20117,00117,001.752.710
26 de abr. de 2024115,60117,60114,20114,20114,201.593.531
25 de abr. de 2024116,60117,20114,40115,00115,009.271.994
24 de abr. de 2024116,00118,40112,00116,20116,2055.350.309
23 de abr. de 2024120,00120,20117,14120,00120,004.142.531
22 de abr. de 2024117,00117,80116,00117,60117,603.479.173
19 de abr. de 2024116,00116,20114,00116,00116,002.294.848
18 de abr. de 2024115,20116,00113,55115,60115,604.277.771
17 de abr. de 2024117,00117,00114,00114,40114,402.377.522
16 de abr. de 2024118,80119,40116,00116,00116,003.242.770
15 de abr. de 2024118,00120,80116,20119,00119,008.939.671
12 de abr. de 2024114,60114,60111,60111,60111,601.510.668
11 de abr. de 2024112,00113,80110,40112,20112,205.833.832
10 de abr. de 2024112,20113,40111,02112,00112,001.084.392
09 de abr. de 2024111,80114,20107,20111,80111,801.383.704
08 de abr. de 2024112,00113,00110,40112,40112,401.088.483
05 de abr. de 2024114,20114,40111,74112,00112,002.869.360
04 de abr. de 2024107,20114,60106,80114,60114,604.832.550
03 de abr. de 2024105,00105,80103,80105,80105,801.235.266
02 de abr. de 2024110,00110,00101,80105,40105,402.108.995
28 de mar. de 2024109,60109,60103,40105,00105,002.931.910
27 de mar. de 2024105,00106,82104,20104,60104,604.470.274
26 de mar. de 2024103,20105,60102,60105,20105,202.168.295
25 de mar. de 2024101,80105,20101,72103,60103,602.137.890
22 de mar. de 2024105,20107,40102,00105,40105,401.365.450
21 de mar. de 2024106,80107,20105,40107,00107,001.260.749
20 de mar. de 2024105,00106,80104,60105,80105,801.192.157
19 de mar. de 2024102,00106,40102,00105,00105,001.251.678
18 de mar. de 2024104,00105,20103,60104,80104,801.632.138
15 de mar. de 2024103,60105,00102,40104,20104,203.765.079
14 de mar. de 2024105,00105,60103,80104,00104,001.661.542
13 de mar. de 2024104,00106,80104,00105,00105,002.911.331
12 de mar. de 2024102,60105,60100,20105,60105,601.672.910
11 de mar. de 2024104,60104,80103,20104,20104,201.268.157
08 de mar. de 2024104,80105,40103,80105,00105,001.375.187
07 de mar. de 2024103,80108,00103,80104,60104,601.239.261
06 de mar. de 2024110,00110,00103,80103,80103,801.082.095
05 de mar. de 2024106,20110,00105,00105,00105,001.020.686
04 de mar. de 2024107,00107,96103,40105,20105,204.349.598
01 de mar. de 2024109,00109,20106,40107,20107,202.545.061
29 de fev. de 2024102,60108,00102,60106,80106,802.584.767
28 de fev. de 2024105,20106,20101,80106,00106,002.476.142
27 de fev. de 2024107,00107,00105,35105,60105,601.157.394
26 de fev. de 2024100,20107,40100,20105,80105,801.573.776
23 de fev. de 2024105,00107,60104,60105,00105,001.865.330
22 de fev. de 2024106,20107,60103,40105,40105,404.863.454
21 de fev. de 2024108,00108,00102,84105,80105,803.949.760
20 de fev. de 2024108,00108,00101,32104,00104,001.834.290
19 de fev. de 2024103,60105,80102,21105,40105,401.405.801
16 de fev. de 2024102,00104,40102,00103,40103,401.417.244
15 de fev. de 2024103,80105,00101,28102,20102,20760.430
14 de fev. de 2024104,60104,60100,20103,40103,401.050.936
13 de fev. de 2024102,80103,60100,20102,00102,002.080.285
12 de fev. de 2024105,00105,00100,20103,60103,60821.535
09 de fev. de 2024100,80103,60100,80102,60102,602.452.303
08 de fev. de 2024102,60103,60101,20102,40102,401.010.906
07 de fev. de 2024101,00102,80101,00101,80101,801.143.441
06 de fev. de 2024101,60102,80100,40102,80102,801.027.205
05 de fev. de 2024103,20104,40100,20100,80100,80633.870
02 de fev. de 2024108,00108,00101,60103,20103,201.215.610
01 de fev. de 2024100,00107,80100,00103,00103,001.606.892
31 de jan. de 2024100,00103,80100,00103,40103,403.097.938
30 de jan. de 2024102,80103,80102,44103,00103,003.151.116
29 de jan. de 2024108,00108,00101,80102,80102,807.380.833
26 de jan. de 2024105,00106,8099,70105,20105,205.294.261
25 de jan. de 2024100,00105,0097,50105,00105,002.255.378
24 de jan. de 2024100,40102,4097,5099,9099,901.564.015
23 de jan. de 202495,00100,0095,0098,8098,802.319.253
22 de jan. de 202496,9099,5095,3698,6098,601.835.207
19 de jan. de 202499,6099,6096,8097,9097,901.041.763
18 de jan. de 202498,4099,0096,1097,9097,901.871.306
17 de jan. de 202499,6099,6095,2096,5096,502.011.556
16 de jan. de 202498,90100,8097,9599,4099,401.229.157
15 de jan. de 202498,80101,0096,5099,8099,80881.018
12 de jan. de 202497,00100,8095,7099,4099,401.646.557
11 de jan. de 202497,60100,6097,4897,8097,802.195.770
10 de jan. de 2024101,00101,0097,2199,1099,101.506.290
09 de jan. de 2024101,00101,0097,0097,5097,501.558.249
08 de jan. de 2024100,00100,4094,0499,2099,201.938.591
05 de jan. de 2024101,00101,0096,2096,6096,603.190.700
04 de jan. de 202498,70100,8097,5098,9098,901.147.828
03 de jan. de 2024101,00101,0097,0097,8097,801.994.745
02 de jan. de 202497,00100,6093,0098,0098,001.976.834
29 de dez. de 202399,00100,6098,5099,3099,301.216.101
28 de dez. de 202399,00102,0099,0099,7099,701.216.698
27 de dez. de 2023102,00103,4097,90101,00101,001.661.881
22 de dez. de 202398,50103,8097,3099,9099,904.272.307
21 de dez. de 2023100,80101,6098,5099,1099,101.447.800
20 de dez. de 2023104,00104,00100,40101,60101,603.344.564
19 de dez. de 2023102,00102,0099,36100,00100,001.263.391
18 de dez. de 2023103,00103,0095,7199,5099,501.082.035
15 de dez. de 2023102,00102,0097,4099,4099,407.493.707
14 de dez. de 202399,20101,4097,7099,7099,702.595.219
14 de dez. de 20231 Dividendo
13 de dez. de 2023103,60104,4098,3099,9098,902.544.399
12 de dez. de 2023101,00103,8098,70100,2099,203.628.284
11 de dez. de 2023100,80101,6098,5099,4098,411.131.825
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...