U.S. markets close in 1 hour 14 minutes

Mondi plc (MNDIL.XC)

Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1,500.50-31.00 (-2.02%)
Al cierre: 04:29PM BST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 20241,522.001,522.001,493.001,500.501,500.50217,308
01 jul 20241,530.001,541.751,524.001,531.501,531.50237,219
28 jun 20241,527.001,542.001,522.001,524.001,524.00208,668
27 jun 20241,513.501,550.001,510.501,530.501,530.50645,036
26 jun 20241,501.501,502.001,470.501,479.501,479.50199,415
25 jun 20241,506.501,513.001,486.001,495.501,495.50277,254
24 jun 20241,484.001,506.501,476.501,505.501,505.50279,554
21 jun 20241,493.501,511.501,475.001,504.501,504.50450,432
20 jun 20241,478.001,505.001,473.501,499.501,499.50264,762
19 jun 20241,472.501,494.251,472.001,478.501,478.50223,726
18 jun 20241,469.001,478.001,462.001,476.001,476.00145,632
17 jun 20241,471.001,473.001,454.501,461.751,461.7582,800
14 jun 20241,475.501,475.501,455.001,467.001,467.00188,733
13 jun 20241,468.001,475.001,460.001,465.001,465.00230,665
12 jun 20241,482.001,482.501,464.001,468.001,468.00216,363
11 jun 20241,500.001,500.001,469.001,471.751,471.75261,319
10 jun 20241,496.001,501.001,487.501,492.501,492.50245,477
07 jun 20241,511.501,511.501,491.001,508.501,508.50133,467
06 jun 20241,525.251,525.251,510.001,515.751,515.75239,700
05 jun 20241,543.501,554.001,507.501,518.001,518.00261,362
04 jun 20241,550.001,556.501,540.001,547.501,547.50172,000
03 jun 20241,571.001,572.501,545.001,549.001,549.00266,209
31 may 20241,559.001,566.251,548.501,556.501,556.50226,349
30 may 20241,542.001,561.751,531.001,560.751,560.75246,484
29 may 20241,597.001,601.001,557.501,562.501,562.50128,086
28 may 20241,596.501,599.501,584.501,593.001,593.00173,106
24 may 20241,592.001,613.001,582.251,593.001,593.00359,037
23 may 20241,583.001,584.001,570.001,575.501,575.50180,053
22 may 20241,580.501,589.501,575.001,584.001,584.00224,843
21 may 20241,602.751,602.751,580.751,589.001,589.00278,089
20 may 20241,595.001,611.001,594.251,611.001,611.00109,375
17 may 20241,600.001,602.001,588.001,597.001,597.00135,792
16 may 20241,597.001,597.501,586.001,593.001,593.00180,740
15 may 20241,600.501,608.501,590.001,596.501,596.50261,616
14 may 20241,576.001,616.001,572.501,594.501,594.50232,469
13 may 20241,572.001,580.001,569.501,573.501,573.50148,151
10 may 20241,590.001,591.501,573.501,576.001,576.00219,529
09 may 20241,579.501,596.751,566.501,590.501,590.50316,412
08 may 20241,574.501,591.001,548.501,570.001,570.00492,670
07 may 20241,588.001,616.501,518.001,561.001,561.00996,032
03 may 20241,553.501,571.501,524.501,566.001,566.00412,472
02 may 20241,518.001,554.501,518.001,554.001,554.00575,935
01 may 20241,525.001,528.001,518.501,522.501,522.50110,111
30 abr 20241,537.751,556.501,524.501,526.001,526.00240,167
29 abr 20241,512.001,532.501,512.001,530.001,530.00272,547
26 abr 20241,498.501,516.001,489.001,509.001,509.00316,664
25 abr 20241,517.501,520.001,481.751,499.001,499.00988,985
24 abr 20241,500.001,509.501,492.501,508.501,508.50469,433
23 abr 20241,514.501,525.501,496.501,501.001,501.00612,553
22 abr 20241,509.501,528.001,495.001,521.501,521.50739,797
19 abr 20241,368.501,536.501,356.501,506.001,506.001,934,102
18 abr 20241,374.501,374.501,356.001,370.001,370.00406,045
17 abr 20241,372.001,385.001,354.001,367.501,367.50502,225
16 abr 20241,405.501,422.001,369.501,377.001,377.001,028,481
15 abr 20241,413.001,419.501,403.001,405.001,405.00293,738
12 abr 20241,426.001,427.501,401.001,411.501,411.50589,387
11 abr 20241,426.501,435.501,416.501,421.501,421.50451,008
10 abr 20241,427.501,432.001,408.501,422.001,422.00448,386
09 abr 20241,415.001,428.001,409.501,422.501,422.50434,703
08 abr 20241,399.501,417.001,388.001,412.001,412.00411,188
05 abr 20241,409.501,418.501,390.001,399.001,399.00456,384
04 abr 20241,342.501,431.501,329.001,416.751,416.75905,804
04 abr 202440.25848 Dividendo
03 abr 20241,376.501,383.501,365.751,374.001,333.74583,586
02 abr 20241,402.251,408.501,368.501,369.001,328.89561,934
28 mar 20241,394.001,406.501,386.001,394.501,353.64482,760
27 mar 20241,408.001,429.001,391.001,402.501,361.411,650,547
26 mar 20241,364.501,398.001,359.001,397.501,356.55495,119
25 mar 20241,361.501,366.501,352.501,363.751,323.79312,541
22 mar 20241,361.001,365.501,358.001,362.001,322.09308,798
21 mar 20241,359.501,370.501,351.501,364.001,324.03953,125
20 mar 20241,331.501,343.251,328.001,340.001,300.74740,322
19 mar 20241,319.001,335.001,304.001,334.501,295.40373,980
18 mar 20241,332.001,338.751,318.001,318.501,279.87263,646
15 mar 20241,324.001,344.501,322.001,331.001,292.00549,070
14 mar 20241,312.001,330.501,305.501,308.501,270.16603,658
13 mar 20241,333.001,335.001,311.501,312.501,274.04805,819
12 mar 20241,355.501,355.501,328.001,329.001,290.06888,041
11 mar 20241,356.501,360.501,324.501,346.501,307.05766,495
08 mar 20241,341.501,375.501,321.501,344.251,304.862,238,993
07 mar 20241,377.501,398.501,367.001,384.001,343.45502,464
06 mar 20241,379.501,406.001,379.251,385.501,344.90418,976
05 mar 20241,380.251,387.001,370.001,386.501,345.88256,482
04 mar 20241,389.001,399.001,364.501,377.501,337.14338,739
01 mar 20241,404.251,416.001,395.501,411.501,370.14178,667
29 feb 20241,411.001,427.501,396.501,414.501,373.05393,456
28 feb 20241,400.001,416.501,397.251,408.001,366.75356,283
27 feb 20241,397.501,408.501,376.501,407.751,366.50503,365
26 feb 20241,424.501,428.501,401.501,405.501,364.32227,670
23 feb 20241,419.001,427.501,414.001,424.251,382.52251,176
22 feb 20241,391.501,421.001,391.501,413.001,371.60448,447
21 feb 20241,386.501,388.001,370.001,383.501,342.96253,778
20 feb 20241,373.001,391.001,370.751,385.501,344.90272,604
19 feb 20241,372.001,378.001,365.501,373.501,333.26137,551
16 feb 20241,387.501,392.001,368.001,374.001,333.74300,315
15 feb 20241,360.001,387.001,359.001,371.001,330.83508,227
14 feb 20241,344.001,362.001,341.001,352.501,312.87463,299
13 feb 20241,362.501,363.501,342.001,350.001,310.44480,242
12 feb 20241,336.501,362.001,336.501,360.751,320.88216,274
09 feb 20241,339.001,346.001,331.251,342.501,303.16391,767
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...