La bourse est fermée

Mondi plc (MNDI.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 508,50+16,00 (+1,07 %)
À la clôture : 05:56PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 499,001 516,001 489,001 508,501 508,504 451 645
25 avr. 20241 517,001 520,501 482,001 492,501 492,503 749 934
24 avr. 20241 504,001 516,501 492,501 516,501 516,504 227 824
23 avr. 20241 514,501 525,501 496,501 500,001 500,002 989 619
22 avr. 20241 508,001 528,001 494,501 526,501 526,5010 481 384
19 avr. 20241 368,501 536,501 356,501 504,501 504,5012 810 599
18 avr. 20241 372,001 376,501 356,001 376,501 376,503 502 153
17 avr. 20241 372,001 385,111 354,001 363,501 363,503 182 764
16 avr. 20241 405,001 422,001 369,001 376,501 376,505 810 497
15 avr. 20241 411,001 420,001 403,501 403,501 403,501 705 274
12 avr. 20241 428,001 429,501 400,001 411,001 411,004 983 330
11 avr. 20241 424,001 435,501 417,001 418,001 418,003 164 013
10 avr. 20241 430,501 433,001 409,001 423,001 423,002 915 286
09 avr. 20241 416,501 428,001 409,501 424,001 424,002 921 810
08 avr. 20241 395,001 417,501 388,001 416,501 416,502 845 368
05 avr. 20241 407,001 418,501 389,951 398,501 398,502 958 783
04 avr. 20241 340,001 431,501 328,891 420,501 420,506 678 827
04 avr. 202440.25848 Dividende
03 avr. 20241 376,501 384,001 366,501 373,501 333,243 786 516
02 avr. 20241 407,501 408,501 368,501 372,501 332,273 661 544
28 mars 20241 393,501 406,501 386,001 395,501 354,603 203 159
27 mars 20241 410,001 429,001 390,501 398,501 357,5111 691 263
26 mars 20241 364,501 398,001 360,001 395,001 354,112 261 636
25 mars 20241 362,001 370,001 352,501 370,001 329,842 722 486
22 mars 20241 361,501 366,001 357,501 363,501 323,533 127 588
21 mars 20241 359,501 370,501 351,501 366,501 326,454 524 829
20 mars 20241 336,501 343,001 328,001 338,501 299,273 147 322
19 mars 20241 313,001 335,001 304,001 333,501 294,413 333 922
18 mars 20241 332,001 339,001 318,001 319,501 280,823 875 326
15 mars 20241 323,501 344,501 320,501 332,001 292,965 604 934
14 mars 20241 311,001 332,501 305,001 311,501 273,063 955 087
13 mars 20241 332,501 335,001 311,501 318,001 279,374 777 833
12 mars 20241 356,501 356,501 328,001 329,001 290,054 266 071
11 mars 20241 355,501 362,501 324,501 349,501 309,947 200 403
08 mars 20241 341,001 375,001 317,001 348,501 308,9714 096 066
07 mars 20241 376,001 398,501 367,001 380,001 339,552 768 490
06 mars 20241 381,001 406,001 379,501 384,001 343,431 432 740
05 mars 20241 381,001 387,501 370,501 385,001 344,401 172 252
04 mars 20241 388,501 399,501 364,501 384,001 343,431 523 529
01 mars 20241 404,501 415,501 395,501 412,001 370,61814 734
29 févr. 20241 407,501 428,001 396,501 408,501 367,222 454 756
28 févr. 20241 400,001 416,501 398,001 410,001 368,671 543 415
27 févr. 20241 400,001 409,001 376,501 403,001 361,881 644 928
26 févr. 20241 426,001 429,001 401,001 401,001 359,941 083 708
23 févr. 20241 417,501 427,501 414,001 425,501 383,721 043 258
22 févr. 20241 393,501 422,501 393,501 410,501 369,163 579 319
21 févr. 20241 387,001 388,001 370,001 385,501 344,891 310 898
20 févr. 20241 375,001 390,501 364,001 382,501 341,981 625 948
19 févr. 20241 374,501 379,501 366,001 379,501 339,07590 077
16 févr. 20241 386,501 392,001 367,501 375,001 334,701 297 385
15 févr. 20241 360,001 387,001 358,251 373,001 332,762 541 902
14 févr. 20241 340,001 362,001 340,001 352,501 312,861 664 698
13 févr. 20241 358,501 367,001 342,001 346,001 306,551 971 842
12 févr. 20241 342,001 481,351 325,681 360,501 320,621 602 914
09 févr. 20241 337,501 346,001 331,001 344,001 304,612 241 935
08 févr. 20241 384,501 421,611 315,501 336,001 296,844 414 419
07 févr. 20241 370,501 388,501 365,501 381,001 340,521 886 856
06 févr. 20241 371,001 379,001 365,001 373,001 332,761 812 012
05 févr. 20241 368,501 377,001 360,001 364,001 324,021 445 740
02 févr. 20241 404,001 406,501 357,501 367,501 327,421 929 318
01 févr. 20241 408,001 429,001 399,001 401,001 359,943 422 452
31 janv. 20241 450,401 450,401 410,001 414,001 372,551 993 352
30 janv. 20241 480,001 480,001 416,401 424,401 382,651 588 637
29 janv. 20241 484,601 488,001 454,601 471,801 428,66911 990
29 janv. 2024136.4768 Dividende
29 janv. 202410:11 Fractionnement d'actions
26 janv. 20241 606,001 643,401 593,001 641,751 461,151 374 077
25 janv. 20241 571,901 609,301 567,501 606,001 429,331 822 770
24 janv. 20241 576,851 587,851 565,301 572,451 399,481 917 310
23 janv. 20241 563,651 577,401 558,151 571,901 398,991 684 345
22 janv. 20241 560,901 560,901 529,001 552,651 381,851 062 425
19 janv. 20241 566,401 573,001 550,451 552,651 381,851 267 615
18 janv. 20241 576,851 576,851 553,751 556,501 385,281 768 050
17 janv. 20241 565,851 573,551 552,651 563,651 391,641 788 423
16 janv. 20241 584,001 591,151 573,551 588,401 413,6711 579 411
15 janv. 20241 599,401 601,051 584,001 590,051 415,141 138 108
12 janv. 20241 591,151 596,101 577,401 588,401 413,671 283 407
11 janv. 20241 626,351 626,901 576,301 576,301 402,901 388 879
10 janv. 20241 641,201 641,201 617,001 621,401 443,041 372 517
09 janv. 20241 666,501 667,601 649,811 651,101 469,47891 171
08 janv. 20241 650,001 663,751 645,051 663,751 480,73903 890
05 janv. 20241 668,151 670,351 632,841 649,451 468,011 291 330
04 janv. 20241 676,401 691,801 675,301 691,251 505,211 361 756
03 janv. 20241 684,101 690,701 659,901 677,501 492,97831 583
02 janv. 20241 705,551 711,601 685,201 686,851 501,29998 306
29 déc. 20231 700,601 705,001 691,251 691,251 505,21404 987
28 déc. 20231 711,051 719,851 690,701 706,101 518,42466 976
27 déc. 20231 695,651 706,101 670,901 704,451 516,961 412 747
22 déc. 20231 685,751 693,451 675,851 680,801 495,91556 560
21 déc. 20231 683,001 698,951 673,651 688,501 502,76918 729
20 déc. 20231 701,701 713,251 670,901 693,451 507,172 114 004
19 déc. 20231 647,251 681,351 640,101 681,351 496,404 254 297
18 déc. 20231 653,301 698,401 642,851 656,601 474,371 099 445
15 déc. 20231 669,801 695,651 664,851 687,951 502,272 416 848
14 déc. 20231 649,451 682,451 648,901 663,751 480,731 513 196
13 déc. 20231 616,451 629,291 603,251 619,201 441,081 165 711
12 déc. 20231 629,101 632,401 595,551 613,151 435,701 763 000
11 déc. 20231 604,351 630,751 599,401 621,951 443,531 250 737
08 déc. 20231 628,551 643,951 601,601 609,301 432,271 661 660
07 déc. 20231 608,201 660,451 589,501 634,051 454,301 655 349
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...