Mitie (MTO)

MTO
🏛️ Reino Unido →
138.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 76.00 76.50 73.60 74.60 0.8M
2022-12-29 79.00 79.00 75.80 76.50 0.8M
2022-12-28 79.00 79.00 77.00 77.10 0.5M
2022-12-23 79.00 79.00 77.10 77.90 0.4M
2022-12-22 77.28 78.80 76.10 77.90 2.1M
2022-12-21 74.30 76.40 74.13 76.10 1.0M
2022-12-20 73.06 74.50 72.50 74.50 6.0M
2022-12-19 72.68 74.10 71.70 74.00 1.0M
2022-12-16 72.90 73.60 69.50 72.30 6.7M
2022-12-15 73.75 74.62 71.90 73.00 0.8M
2022-12-14 75.70 75.70 73.80 74.20 1.9M
2022-12-13 76.00 76.30 72.10 74.70 3.5M
2022-12-12 73.00 73.50 71.00 73.30 3.0M
2022-12-09 73.00 73.60 72.00 72.00 1.1M
2022-12-08 74.50 74.80 73.00 73.00 1.3M
2022-12-07 76.00 76.20 74.20 74.50 3.9M
2022-12-06 75.50 76.00 74.10 74.10 1.4M
2022-12-05 78.00 78.00 75.00 75.60 1.2M
2022-12-02 78.00 78.00 75.00 76.00 3.4M
2022-12-01 79.40 79.40 74.80 75.40 4.0M
2022-11-30 77.50 77.50 76.00 76.10 5.2M
2022-11-29 78.46 78.46 74.50 75.60 1.2M
2022-11-28 79.10 79.10 74.50 75.20 0.8M
2022-11-25 76.80 76.80 74.10 75.60 1.0M
2022-11-24 77.00 77.00 74.00 75.40 1.0M
2022-11-23 75.00 76.20 75.00 75.30 0.9M
2022-11-22 75.80 76.10 75.20 75.30 3.3M
2022-11-21 75.00 79.30 73.00 75.40 2.5M
2022-11-18 78.40 80.40 72.90 73.80 2.2M
2022-11-17 75.70 82.10 74.32 77.60 4.3M
2022-11-16 74.80 75.70 73.10 74.30 1.5M
2022-11-15 77.10 77.10 75.00 75.10 0.9M
2022-11-14 76.00 76.50 73.00 75.70 1.8M
2022-11-11 76.50 78.40 76.00 76.00 2.6M
2022-11-10 74.77 77.20 71.80 76.50 2.4M
2022-11-09 73.80 74.90 72.30 72.60 1.0M
2022-11-08 76.80 76.80 72.10 74.30 1.6M
2022-11-07 75.39 76.20 73.00 73.90 1.5M
2022-11-04 74.70 74.90 71.20 73.40 1.4M
2022-11-03 70.50 73.80 70.50 71.70 6.0M
2022-11-02 74.50 74.60 71.40 73.60 3.5M
2022-11-01 74.90 74.90 71.60 71.70 1.3M
2022-10-31 70.50 71.90 70.40 71.40 1.8M
2022-10-28 72.10 72.60 71.20 71.50 1.5M
2022-10-27 71.80 72.70 71.50 72.50 1.7M
2022-10-26 68.81 72.20 68.11 72.20 1.7M
2022-10-25 66.40 69.10 66.40 68.90 0.9M
2022-10-24 65.90 68.80 65.00 67.00 1.2M
2022-10-21 71.10 71.10 65.60 65.80 2.0M
2022-10-20 67.70 68.80 67.10 68.00 1.4M
2022-10-19 65.00 68.10 65.00 67.50 1.8M
2022-10-18 66.40 67.20 65.80 66.30 9.6M
2022-10-17 60.80 65.80 60.80 65.80 1.4M
2022-10-14 67.30 67.30 63.40 63.60 1.8M
2022-10-13 61.00 65.40 61.00 64.30 2.5M
2022-10-12 63.80 64.00 62.00 63.40 2.1M
2022-10-11 63.07 64.00 61.80 63.80 1.1M
2022-10-10 64.20 67.30 62.90 63.40 1.9M
2022-10-07 67.50 67.50 63.30 64.50 2.2M
2022-10-06 64.80 65.40 64.20 64.60 1.8M
2022-10-05 65.50 67.20 64.00 64.90 1.3M
2022-10-04 64.10 67.10 64.10 66.50 1.9M
2022-10-03 62.40 64.30 61.80 64.20 1.7M
2022-09-30 60.30 63.50 60.30 62.60 2.6M
2022-09-29 63.00 63.00 60.20 61.50 1.8M
2022-09-28 60.00 63.40 60.00 63.00 3.6M
2022-09-27 65.00 66.10 62.60 62.80 2.8M
2022-09-26 66.44 68.50 62.40 64.90 4.6M
2022-09-23 73.04 73.30 69.00 69.20 3.3M
2022-09-22 75.90 75.90 71.76 73.30 4.3M
2022-09-21 73.30 73.80 72.10 72.70 3.7M
2022-09-20 72.00 74.30 70.20 73.50 3.8M
2022-09-16 77.60 77.60 73.30 73.40 4.9M
2022-09-15 75.20 75.20 72.60 74.30 3.9M
2022-09-14 74.10 77.10 72.80 72.80 3.8M
2022-09-13 77.90 78.20 76.40 77.30 3.8M
2022-09-12 73.52 78.40 73.00 77.60 3.4M
2022-09-09 75.20 76.30 74.70 75.90 2.7M
2022-09-08 69.11 75.40 69.11 75.00 3.5M
2022-09-07 75.70 75.70 73.80 74.20 2.2M
2022-09-06 70.59 74.70 70.30 74.00 2.6M
2022-09-05 69.00 73.70 69.00 73.00 2.5M
2022-09-02 70.90 74.20 70.90 73.50 3.4M
2022-09-01 73.00 73.00 71.50 71.50 3.0M
2022-08-31 73.00 73.70 72.41 72.70 3.0M
2022-08-30 71.92 74.90 71.92 73.00 3.0M
2022-08-26 74.43 75.40 73.10 74.40 2.3M
2022-08-25 77.10 77.10 73.70 73.70 2.7M
2022-08-24 70.00 73.50 70.00 73.30 4.4M
2022-08-23 73.50 74.60 73.00 73.10 3.8M
2022-08-22 73.30 76.30 73.30 74.70 3.2M
2022-08-19 78.00 78.20 76.40 76.50 2.1M
2022-08-18 77.80 78.20 74.08 78.00 2.2M
2022-08-17 81.00 81.00 77.30 77.80 2.6M
2022-08-16 78.00 78.60 76.88 77.40 2.8M
2022-08-15 79.13 79.30 77.90 78.80 2.4M
2022-08-12 80.00 80.00 78.50 78.50 1.9M
2022-08-11 79.60 80.00 78.60 78.60 2.7M
2022-08-10 80.70 80.70 76.90 79.80 2.8M
2022-08-09 76.79 78.98 76.79 78.40 3.1M
2022-08-08 78.20 79.10 76.60 77.40 2.2M
2022-08-05 79.80 79.80 77.70 78.20 3.6M
2022-08-04 78.38 79.30 77.50 77.70 2.6M
2022-08-03 79.40 79.50 77.40 78.40 3.2M
2022-08-02 78.30 79.70 78.30 78.60 2.5M
2022-08-01 79.44 79.90 77.20 79.00 3.1M
2022-07-29 76.80 78.70 76.80 78.30 2.9M
2022-07-28 76.46 77.80 75.90 77.00 1.4M
2022-07-27 74.17 76.40 74.17 75.70 2.5M
2022-07-26 74.10 74.70 73.00 74.30 2.9M
2022-07-25 72.90 73.80 71.60 73.30 2.3M
2022-07-22 72.50 72.70 71.00 71.80 2.9M
2022-07-21 65.70 71.90 65.70 71.50 2.4M
2022-07-20 68.80 69.50 67.40 68.90 1.4M
2022-07-19 62.60 67.70 62.60 67.50 1.6M
2022-07-18 63.40 65.90 63.40 65.90 1.3M
2022-07-15 61.60 64.90 60.34 64.00 1.9M
2022-07-14 60.00 63.22 59.80 61.70 2.3M
2022-07-13 63.00 63.00 59.30 59.30 1.7M
2022-07-12 59.30 60.60 58.70 60.00 1.5M
2022-07-11 58.83 60.70 58.83 59.60 1.1M
2022-07-08 58.50 59.90 57.90 59.20 1.4M
2022-07-07 58.18 58.40 57.10 58.00 1.6M
2022-07-06 57.74 58.00 56.60 57.10 1.5M
2022-07-05 58.10 58.30 56.50 56.50 1.3M
2022-07-04 55.90 57.70 55.90 57.10 3.0M
2022-07-01 55.80 57.20 55.39 56.50 1.7M
2022-06-30 57.50 57.90 54.87 56.00 2.1M
2022-06-29 61.80 61.80 58.00 58.00 1.5M
2022-06-28 59.30 60.50 58.60 58.60 2.0M
2022-06-27 57.70 59.80 56.70 59.30 6.4M
2022-06-24 59.30 59.30 57.50 57.50 1.4M
2022-06-23 61.20 61.30 58.80 58.80 1.4M
2022-06-22 62.50 62.83 60.90 61.60 1.9M
2022-06-21 63.30 64.00 62.88 62.90 1.3M
2022-06-20 61.50 64.17 61.50 62.50 1.1M
2022-06-17 64.20 64.20 60.70 61.00 4.6M
2022-06-16 61.80 62.80 60.40 60.70 3.0M
2022-06-15 62.20 63.50 61.70 62.50 1.4M
2022-06-14 63.47 66.60 60.40 61.30 2.4M
2022-06-13 60.40 64.86 60.30 63.40 2.0M
2022-06-10 65.80 66.70 63.00 63.00 1.1M
2022-06-09 66.00 69.00 62.61 65.50 5.6M
2022-06-08 59.70 61.80 58.20 61.60 1.6M
2022-06-07 57.80 61.40 57.80 61.30 1.6M
2022-06-06 55.90 58.70 55.90 58.20 0.5M
2022-06-01 59.00 59.00 55.80 55.90 0.4M
2022-05-31 57.00 57.40 55.80 56.40 0.8M
2022-05-30 56.00 57.10 55.60 56.00 0.5M
2022-05-27 54.90 56.80 54.60 56.50 1.4M
2022-05-26 52.90 55.00 52.50 55.00 0.5M
2022-05-25 54.00 54.30 52.20 52.60 0.9M
2022-05-24 54.00 54.23 52.70 52.80 0.6M
2022-05-23 52.40 53.50 52.40 53.20 0.4M
2022-05-20 52.20 53.20 52.20 52.50 0.4M
2022-05-19 53.90 55.40 51.30 52.10 0.8M
2022-05-18 53.80 55.40 53.30 54.10 0.5M
2022-05-17 53.60 54.80 53.30 54.30 0.7M
2022-05-16 53.60 54.50 53.00 53.50 0.6M
2022-05-13 52.60 54.10 52.40 54.10 0.8M
2022-05-12 51.10 52.40 50.90 52.00 1.0M
2022-05-11 51.80 52.78 51.50 51.70 0.9M
2022-05-10 52.80 52.80 51.30 51.30 0.6M
2022-05-09 53.82 53.82 51.70 52.00 0.6M
2022-05-06 54.50 55.15 51.40 53.90 2.0M
2022-05-05 57.20 57.53 54.70 54.90 1.4M
2022-05-04 55.40 56.50 54.97 56.00 0.6M
2022-05-03 51.60 56.70 51.60 55.30 1.3M
2022-04-29 56.00 56.90 52.90 54.20 0.4M
2022-04-28 52.50 53.60 51.20 53.60 0.6M
2022-04-27 51.50 52.20 51.36 51.90 0.8M
2022-04-26 52.70 52.70 51.60 52.00 0.7M
2022-04-25 51.72 52.30 51.00 51.70 1.4M
2022-04-22 49.80 52.80 49.80 52.40 0.6M
2022-04-21 52.54 53.70 51.70 52.00 1.0M
2022-04-20 49.15 53.40 49.15 52.00 0.3M
2022-04-19 53.00 54.20 50.90 51.70 0.9M
2022-04-14 50.00 52.00 50.00 51.80 0.9M
2022-04-13 50.00 51.90 49.20 51.10 1.1M
2022-04-12 51.80 52.10 50.80 52.00 0.7M
2022-04-11 50.00 52.50 50.00 52.00 1.1M
2022-04-08 49.40 52.88 49.40 52.70 0.8M
2022-04-07 50.20 53.10 50.20 52.50 1.1M
2022-04-06 56.90 56.90 51.70 52.40 1.1M
2022-04-05 56.45 56.45 53.90 53.90 1.4M
2022-04-04 58.80 58.80 55.60 55.80 0.6M
2022-04-01 55.80 57.40 54.60 55.50 0.6M
2022-03-31 57.40 58.10 55.10 55.10 0.9M
2022-03-30 59.20 60.30 56.70 57.30 2.8M
2022-03-29 60.00 60.60 59.70 60.10 1.2M
2022-03-28 59.90 61.20 59.35 60.00 1.1M
2022-03-25 59.60 61.00 59.50 59.50 0.5M
2022-03-24 65.00 65.00 59.70 60.10 0.8M
2022-03-23 61.70 62.80 60.70 62.00 1.2M
2022-03-22 59.80 61.90 59.80 61.70 1.0M
2022-03-21 59.00 61.10 58.90 60.00 1.8M
2022-03-18 56.00 60.70 56.00 60.70 3.4M
2022-03-17 59.20 59.20 57.10 58.00 0.8M
2022-03-16 56.20 56.90 54.90 56.90 3.0M
2022-03-15 51.80 55.80 51.80 55.10 1.9M
2022-03-14 49.00 55.30 49.00 54.90 2.1M
2022-03-11 47.20 51.50 47.20 50.90 1.0M
2022-03-10 50.90 51.20 49.35 49.60 0.9M
2022-03-09 45.00 51.40 45.00 50.40 0.9M
2022-03-08 47.50 49.30 46.45 46.45 1.1M
2022-03-07 45.70 48.76 44.70 47.90 2.3M
2022-03-04 51.40 52.60 46.60 47.35 6.5M
2022-03-03 54.80 55.40 53.00 53.00 1.0M
2022-03-02 51.70 55.00 51.70 54.30 1.2M
2022-03-01 56.40 56.40 53.00 54.80 1.2M
2022-02-28 56.50 56.50 53.05 56.00 1.7M
2022-02-25 52.43 54.10 51.10 54.10 11.1M
2022-02-24 53.00 53.70 50.40 50.40 1.2M
2022-02-23 56.70 57.10 53.78 53.90 0.9M
2022-02-22 57.40 57.60 54.60 56.50 2.4M
2022-02-21 60.67 63.90 58.00 58.00 1.8M
2022-02-18 60.70 60.80 59.40 59.50 1.1M
2022-02-17 61.00 61.60 60.20 60.20 0.5M
2022-02-16 60.50 62.70 60.40 60.40 1.1M
2022-02-15 62.60 62.90 61.72 62.30 0.3M
2022-02-14 63.40 63.40 61.10 61.80 0.8M
2022-02-11 62.50 64.00 62.20 64.00 0.5M
2022-02-10 62.20 63.40 61.90 63.40 0.5M
2022-02-09 63.80 63.80 61.60 62.60 0.7M
2022-02-08 62.90 62.90 60.00 61.10 0.7M
2022-02-07 60.14 61.10 59.40 60.40 1.2M
2022-02-04 61.70 62.10 59.70 59.70 1.4M
2022-02-03 61.64 62.50 61.10 61.10 0.8M
2022-02-02 63.90 63.90 61.13 61.90 0.9M
2022-02-01 61.09 62.00 60.10 61.00 1.1M
2022-01-31 63.30 63.30 59.90 60.00 1.4M
2022-01-28 64.90 64.90 60.50 60.50 2.0M
2022-01-27 58.20 67.00 58.20 63.90 2.0M
2022-01-26 55.40 60.30 55.40 59.60 1.7M
2022-01-25 60.90 62.30 57.70 58.70 1.3M
2022-01-24 61.64 62.30 58.30 59.10 2.8M
2022-01-21 61.30 62.40 60.30 60.70 0.8M
2022-01-20 63.88 64.60 61.30 62.10 0.8M
2022-01-19 61.80 63.00 61.80 62.20 0.8M
2022-01-18 62.50 63.00 61.70 62.40 0.8M
2022-01-17 64.40 64.40 61.30 62.80 0.6M
2022-01-14 61.50 61.60 60.40 61.60 0.8M
2022-01-13 63.50 63.50 61.10 61.30 0.7M
2022-01-12 62.40 63.40 61.30 61.90 0.8M
2022-01-11 65.60 65.60 61.20 62.10 1.0M
2022-01-10 64.50 64.50 62.50 62.60 0.8M
2022-01-07 62.70 63.40 61.60 63.20 0.9M
2022-01-06 61.63 62.70 61.50 62.30 0.6M
2022-01-05 65.40 66.50 63.50 63.50 0.7M
2022-01-04 66.00 66.00 64.80 65.40 1.3M