OTC Link
Datos históricos de Melrose Industries PLC
Melrose Industries PLC · MLSPF
$5.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:57 UTC
- Variación en el periodo
- −31.98%
- Máximo
- US$9.60
- 23 de febrero de 2026
- Mínimo
- US$5.39
- 9 de octubre de 2026
- Volumen medio diario
- 0.03 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 | 5.89 | 6.12 | 5.39 | 5.78 | −1.62% | 288,014 |
| 8 oct 2026 | 6.00 | 6.00 | 5.85 | 5.88 | −4.94% | 34,970 |
| 7 oct 2026 | 5.65 | 6.41 | 5.65 | 6.18 | −3.48% | 30,668 |
| 6 oct 2026 | 6.00 | 6.45 | 6.00 | 6.40 | +1.75% | 27,133 |
| 5 oct 2026 | 6.46 | 6.46 | 6.12 | 6.29 | −3.27% | 60,945 |
| 2 oct 2026 | 6.18 | 6.62 | 6.00 | 6.51 | +6.64% | 33,278 |
| 1 oct 2026 | 6.33 | 6.56 | 6.00 | 6.10 | −4.84% | 44,966 |
| 30 sep 2026 | 6.62 | 6.75 | 6.35 | 6.41 | −0.04% | 7,566 |
| 29 sep 2026 | 6.30 | 6.41 | 6.28 | 6.41 | +0.83% | 231,183 |
| 28 sep 2026 | 6.33 | 6.44 | 6.28 | 6.36 | −1.70% | 37,285 |
| 25 sep 2026 | 6.33 | 6.59 | 6.33 | 6.47 | −0.50% | 18,202 |
| 24 sep 2026 | 6.74 | 6.74 | 6.27 | 6.50 | −3.24% | 19,332 |
| 23 sep 2026 | 6.40 | 6.72 | 6.27 | 6.72 | +1.82% | 21,574 |
| 22 sep 2026 | 6.39 | 6.70 | 6.39 | 6.60 | +3.12% | 21,273 |
| 21 sep 2026 | 6.11 | 6.64 | 6.11 | 6.40 | +0.47% | 25,072 |
| 18 sep 2026 | 6.30 | 6.50 | 6.30 | 6.37 | −6.08% | 11,339 |
| 17 sep 2026 | 6.73 | 6.78 | 6.23 | 6.78 | +5.56% | 35,231 |
| 16 sep 2026 | 6.28 | 6.43 | 6.21 | 6.43 | −2.32% | 16,348 |
| 15 sep 2026 | 6.28 | 6.58 | 6.28 | 6.58 | −0.53% | 75,579 |
| 14 sep 2026 | 6.38 | 6.61 | 6.23 | 6.61 | −2.11% | 22,179 |
| 11 sep 2026 | 6.00 | 6.76 | 6.00 | 6.76 | +2.78% | 22,933 |
| 10 sep 2026 | 6.33 | 6.57 | 6.33 | 6.57 | −0.04% | 14,614 |
| 9 sep 2026 | 6.80 | 6.80 | 6.45 | 6.58 | −3.24% | 11,575 |
| 8 sep 2026 | 7.01 | 7.01 | 6.60 | 6.80 | +0.67% | 12,789 |
| 4 sep 2026 | 7.05 | 7.05 | 6.60 | 6.75 | −0.07% | 5,366 |
| 3 sep 2026 | 6.65 | 6.79 | 6.60 | 6.76 | +0.90% | 12,715 |
| 2 sep 2026 | 6.70 | 6.70 | 6.60 | 6.70 | −3.74% | 10,073 |
| 1 sep 2026 | 6.75 | 6.97 | 6.70 | 6.96 | −0.64% | 28,439 |
| 31 ago 2026 | 6.70 | 7.19 | 6.70 | 7.00 | −0.14% | 9,301 |
| 28 ago 2026 | 7.05 | 7.08 | 6.75 | 7.01 | +3.85% | 7,854 |
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.