La bourse ferme dans 2 h 7 min

Mondi plc (MNDI.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 388,50-10,00 (-0,72 %)
À partir de 02:08PM GMT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20241 393,501 406,501 386,001 388,501 388,50800 302
27 mars 20241 410,001 429,001 390,501 398,501 398,5011 691 263
26 mars 20241 364,501 398,001 360,001 395,001 395,002 261 636
25 mars 20241 362,001 370,001 352,501 370,001 370,002 722 486
22 mars 20241 361,501 366,001 357,501 363,501 363,503 127 588
21 mars 20241 359,501 370,501 351,501 366,501 366,504 524 829
20 mars 20241 336,501 343,001 328,001 338,501 338,503 147 322
19 mars 20241 313,001 335,001 304,001 333,501 333,503 333 922
18 mars 20241 332,001 339,001 318,001 319,501 319,503 875 326
15 mars 20241 323,501 344,501 320,501 332,001 332,005 604 934
14 mars 20241 311,001 332,501 305,001 311,501 311,503 955 087
13 mars 20241 332,501 335,001 311,501 318,001 318,004 777 833
12 mars 20241 356,501 356,501 328,001 329,001 329,004 266 071
11 mars 20241 355,501 362,501 324,501 349,501 349,507 200 403
08 mars 20241 341,001 375,001 317,001 348,501 348,5014 096 066
07 mars 20241 376,001 398,501 367,001 380,001 380,002 768 490
06 mars 20241 381,001 406,001 379,501 384,001 384,001 432 740
05 mars 20241 381,001 387,501 370,501 385,001 385,001 172 252
04 mars 20241 388,501 399,501 364,501 384,001 384,001 523 529
01 mars 20241 404,501 415,501 395,501 412,001 412,00814 734
29 févr. 20241 407,501 428,001 396,501 408,501 408,502 454 756
28 févr. 20241 400,001 416,501 398,001 410,001 410,001 543 415
27 févr. 20241 400,001 409,001 376,501 403,001 403,001 644 928
26 févr. 20241 426,001 429,001 401,001 401,001 401,001 083 708
23 févr. 20241 417,501 427,501 414,001 425,501 425,501 043 258
22 févr. 20241 393,501 422,501 393,501 410,501 410,503 579 319
21 févr. 20241 387,001 388,001 370,001 385,501 385,501 310 898
20 févr. 20241 375,001 390,501 364,001 382,501 382,501 625 948
19 févr. 20241 374,501 379,501 366,001 379,501 379,50590 077
16 févr. 20241 386,501 392,001 367,501 375,001 375,001 297 385
15 févr. 20241 360,001 387,001 358,251 373,001 373,002 541 902
14 févr. 20241 340,001 362,001 340,001 352,501 352,501 664 698
13 févr. 20241 358,501 367,001 342,001 346,001 346,001 971 842
12 févr. 20241 342,001 481,351 325,681 360,501 360,501 602 914
09 févr. 20241 337,501 346,001 331,001 344,001 344,002 241 935
08 févr. 20241 384,501 421,611 315,501 336,001 336,004 414 419
07 févr. 20241 370,501 388,501 365,501 381,001 381,001 886 856
06 févr. 20241 371,001 379,001 365,001 373,001 373,001 812 012
05 févr. 20241 368,501 377,001 360,001 364,001 364,001 445 740
02 févr. 20241 404,001 406,501 357,501 367,501 367,501 929 318
01 févr. 20241 408,001 429,001 399,001 401,001 401,003 422 452
31 janv. 20241 450,401 450,401 410,001 414,001 414,001 993 352
30 janv. 20241 480,001 480,001 416,401 424,401 424,401 588 637
29 janv. 20241 484,601 488,001 454,601 471,801 471,80911 990
29 janv. 2024136.4768 Dividende
29 janv. 202410:11 Fractionnement d'actions
26 janv. 20241 606,001 643,401 593,001 641,751 505,271 374 077
25 janv. 20241 571,901 609,301 567,501 606,001 472,491 822 770
24 janv. 20241 576,851 587,851 565,301 572,451 441,731 917 310
23 janv. 20241 563,651 577,401 558,151 571,901 441,231 684 345
22 janv. 20241 560,901 560,901 529,001 552,651 423,581 062 425
19 janv. 20241 566,401 573,001 550,451 552,651 423,581 267 615
18 janv. 20241 576,851 576,851 553,751 556,501 427,111 768 050
17 janv. 20241 565,851 573,551 552,651 563,651 433,671 788 423
16 janv. 20241 584,001 591,151 573,551 588,401 456,3611 579 411
15 janv. 20241 599,401 601,051 584,001 590,051 457,871 138 108
12 janv. 20241 591,151 596,101 577,401 588,401 456,361 283 407
11 janv. 20241 626,351 626,901 576,301 576,301 445,261 388 879
10 janv. 20241 641,201 641,201 617,001 621,401 486,611 372 517
09 janv. 20241 666,501 667,601 649,811 651,101 513,85891 171
08 janv. 20241 650,001 663,751 645,051 663,751 525,44903 890
05 janv. 20241 668,151 670,351 632,841 649,451 512,331 291 330
04 janv. 20241 676,401 691,801 675,301 691,251 550,661 361 756
03 janv. 20241 684,101 690,701 659,901 677,501 538,05831 583
02 janv. 20241 705,551 711,601 685,201 686,851 546,62998 306
29 déc. 20231 700,601 705,001 691,251 691,251 550,66404 987
28 déc. 20231 711,051 719,851 690,701 706,101 564,27466 976
27 déc. 20231 695,651 706,101 670,901 704,451 562,761 412 747
22 déc. 20231 685,751 693,451 675,851 680,801 541,08556 560
21 déc. 20231 683,001 698,951 673,651 688,501 548,14918 729
20 déc. 20231 701,701 713,251 670,901 693,451 552,682 114 004
19 déc. 20231 647,251 681,351 640,101 681,351 541,584 254 297
18 déc. 20231 653,301 698,401 642,851 656,601 518,891 099 445
15 déc. 20231 669,801 695,651 664,851 687,951 547,632 416 848
14 déc. 20231 649,451 682,451 648,901 663,751 525,441 513 196
13 déc. 20231 616,451 629,291 603,251 619,201 484,601 165 711
12 déc. 20231 629,101 632,401 595,551 613,151 479,051 763 000
11 déc. 20231 604,351 630,751 599,401 621,951 487,121 250 737
08 déc. 20231 628,551 643,951 601,601 609,301 475,521 661 660
07 déc. 20231 608,201 660,451 589,501 634,051 498,211 655 349
06 déc. 20231 598,301 618,651 572,451 616,451 482,081 613 225
05 déc. 20231 570,251 588,951 566,401 582,351 450,811 014 190
04 déc. 20231 581,251 597,201 570,251 579,051 447,791 647 929
01 déc. 20231 549,351 587,301 543,851 587,301 455,351 216 050
30 nov. 20231 521,301 551,551 516,901 547,701 419,044 074 022
29 nov. 20231 515,801 542,751 513,051 540,001 411,981 180 798
28 nov. 20231 486,101 519,101 480,601 519,101 392,821 657 422
27 nov. 20231 490,501 503,151 480,601 488,301 364,58764 151
24 nov. 20231 483,901 497,101 477,851 497,101 372,65568 397
23 nov. 20231 505,351 511,401 482,801 492,151 368,11784 598
22 nov. 20231 508,101 513,051 490,501 503,151 378,191 114 360
21 nov. 20231 520,201 530,651 503,151 504,251 379,20692 430
20 nov. 20231 532,851 540,551 516,901 520,201 393,83779 003
17 nov. 20231 534,501 551,551 512,501 530,101 402,902 084 948
16 nov. 20231 572,451 580,151 520,751 525,151 398,37928 086
15 nov. 20231 555,951 584,551 555,951 577,951 446,781 607 042
14 nov. 20231 543,851 552,101 514,151 547,151 418,54931 483
13 nov. 20231 529,001 540,001 519,101 540,001 411,983 444 241
10 nov. 20231 514,151 522,951 494,901 520,751 394,331 510 400
09 nov. 20231 483,901 525,151 483,901 525,151 398,371 124 778
*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...