OTC Link
Datos históricos de Mitie Group plc
Mitie Group plc · MITFY
$11.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:55 UTC
- Variación en el periodo
- +62.42%
- Máximo
- US$12.11
- 13 de agosto de 2026
- Mínimo
- US$7.12
- 10 de octubre de 2025
- Volumen medio diario
- 0 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.57 | 11.57 | 11.57 | 11.57 | −0.86% | 654 |
| 8 oct 2026 | 11.67 | 11.67 | 11.67 | 11.67 | +4.76% | 218 |
| 7 oct 2026 | 10.94 | 11.14 | 10.90 | 11.14 | +1.55% | 3,512 |
| 5 oct 2026 | 10.97 | 10.97 | 10.97 | 10.97 | +1.76% | 910 |
| 30 sep 2026 | 10.78 | 10.78 | 10.78 | 10.78 | −0.28% | 1,190 |
| 24 sep 2026 | 10.81 | 10.81 | 10.81 | 10.81 | −4.97% | 1,599 |
| 22 sep 2026 | 11.38 | 11.38 | 11.38 | 11.38 | +3.98% | 933 |
| 21 sep 2026 | 10.98 | 10.98 | 10.94 | 10.94 | −1.97% | 6,851 |
| 18 sep 2026 | 11.16 | 11.16 | 11.16 | 11.16 | −1.85% | 320 |
| 17 sep 2026 | 11.37 | 11.37 | 11.37 | 11.37 | +0.30% | 838 |
| 16 sep 2026 | 11.19 | 11.34 | 11.19 | 11.34 | +1.58% | 866 |
| 15 sep 2026 | 11.57 | 11.88 | 11.16 | 11.16 | −2.96% | 497 |
| 14 sep 2026 | 10.97 | 11.50 | 10.93 | 11.50 | −0.17% | 4,755 |
| 11 sep 2026 | 11.33 | 11.52 | 11.33 | 11.52 | +3.50% | 316 |
| 4 sep 2026 | 11.13 | 11.13 | 11.13 | 11.13 | +1.27% | 2,970 |
| 1 sep 2026 | 11.14 | 11.14 | 10.99 | 10.99 | −1.52% | 1,481 |
| 27 ago 2026 | 11.16 | 11.16 | 11.16 | 11.16 | −0.03% | 315 |
| 25 ago 2026 | 11.16 | 11.16 | 11.16 | 11.16 | +1.49% | 125 |
| 24 ago 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +0.27% | 342 |
| 20 ago 2026 | 11.19 | 11.27 | 10.97 | 10.97 | −0.72% | 79,875 |
| 19 ago 2026 | 11.08 | 11.29 | 10.77 | 11.05 | +1.19% | 167,737 |
| 18 ago 2026 | 11.08 | 11.08 | 10.92 | 10.92 | −2.24% | 147,376 |
| 17 ago 2026 | 11.21 | 11.21 | 11.17 | 11.17 | −1.46% | 314 |
| 14 ago 2026 | 11.32 | 11.34 | 11.13 | 11.34 | +6.33% | 1,258 |
| 13 ago 2026 | 12.11 | 12.11 | 10.66 | 10.66 | −2.25% | 814 |
| 12 ago 2026 | 11.40 | 11.40 | 10.91 | 10.91 | +0.60% | 311 |
| 11 ago 2026 | 10.84 | 10.84 | 10.84 | 10.84 | −2.69% | 261 |
| 10 ago 2026 | 11.14 | 11.14 | 11.14 | 11.14 | −1.63% | 1,049 |
| 7 ago 2026 | 11.33 | 11.33 | 11.33 | 11.33 | −0.07% | 171 |
| 6 ago 2026 | 11.03 | 11.33 | 10.89 | 11.33 | +4.45% | 1,997 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.