XNAS
Datos históricos de Marex Group Limited
Marex Group Limited · MRX
$71.92
▼ -0.03 (-0.03%)
Última operación · 10/10/2026, 17:56:11 UTC
- Variación en el periodo
- +139.18%
- Máximo
- US$79.11
- 8 de septiembre de 2026
- Mínimo
- US$29.82
- 16 de octubre de 2025
- Volumen medio diario
- 0.82 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 | 71.71 | 73.30 | 70.51 | 71.92 | +1.05% | 604,628.99 |
| 8 oct 2026 | 71.23 | 72.36 | 70.15 | 71.17 | −0.99% | 706,287.669 |
| 7 oct 2026 | 72.97 | 74.11 | 69.75 | 71.88 | −3.18% | 665,194.63 |
| 6 oct 2026 | 75.98 | 76.44 | 73.58 | 74.24 | −1.29% | 698,933.963 |
| 5 oct 2026 | 72.75 | 75.79 | 72.75 | 75.21 | +3.38% | 875,020.928 |
| 2 oct 2026 | 71.49 | 74.22 | 70.85 | 72.75 | +2.52% | 451,400.736 |
| 1 oct 2026 | 69.40 | 71.52 | 68.00 | 70.96 | +1.72% | 1.05 M |
| 30 sep 2026 | 72.00 | 72.08 | 69.49 | 69.76 | −3.29% | 795,594.649 |
| 29 sep 2026 | 71.08 | 72.45 | 69.55 | 72.13 | +1.18% | 941,526.028 |
| 28 sep 2026 | 70.60 | 72.66 | 70.33 | 71.29 | −0.03% | 581,118.994 |
| 25 sep 2026 | 73.17 | 73.81 | 70.21 | 71.31 | −1.90% | 489,474.178 |
| 24 sep 2026 | 71.23 | 72.70 | 69.91 | 72.69 | +1.54% | 844,194.533 |
| 23 sep 2026 | 72.04 | 72.86 | 70.50 | 71.59 | −1.46% | 410,634.181 |
| 22 sep 2026 | 76.00 | 76.66 | 71.19 | 72.65 | −4.04% | 717,276.676 |
| 21 sep 2026 | 74.59 | 76.41 | 73.68 | 75.71 | +1.77% | 1.13 M |
| 18 sep 2026 | 73.28 | 75.29 | 73.28 | 74.39 | +1.53% | 719,813.785 |
| 17 sep 2026 | 72.84 | 74.11 | 71.10 | 73.27 | +1.23% | 999,881.181 |
| 16 sep 2026 | 68.59 | 72.58 | 67.04 | 72.38 | +5.82% | 727,056.275 |
| 15 sep 2026 | 71.06 | 71.06 | 68.30 | 68.40 | −3.42% | 438,196.631 |
| 14 sep 2026 | 71.61 | 72.36 | 70.00 | 70.82 | −2.99% | 1.06 M |
| 11 sep 2026 | 75.09 | 75.72 | 72.73 | 73.00 | −1.47% | 630,743.756 |
| 10 sep 2026 | 75.00 | 76.20 | 73.58 | 74.09 | −2.15% | 641,903.533 |
| 9 sep 2026 | 76.60 | 77.76 | 74.00 | 75.72 | −1.29% | 803,236.734 |
| 8 sep 2026 | 78.84 | 79.11 | 75.91 | 76.71 | −1.99% | 957,671.242 |
| 4 sep 2026 | 75.65 | 78.38 | 75.00 | 78.27 | +3.46% | 1.54 M |
| 3 sep 2026 | 72.74 | 75.76 | 71.38 | 75.65 | +5.55% | 1.79 M |
| 2 sep 2026 | 72.58 | 73.36 | 69.12 | 71.67 | −1.31% | 601,589.207 |
| 1 sep 2026 | 72.27 | 73.61 | 71.20 | 72.62 | +0.19% | 746,919.497 |
| 31 ago 2026 | 72.77 | 73.15 | 69.96 | 72.48 | −0.49% | 675,388.731 |
| 28 ago 2026 | 71.38 | 72.96 | 71.00 | 72.84 | +2.05% | 598,732.448 |
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.