La bourse est fermée

M&G plc (MNG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
220,50-14,30 (-6,09 %)
À la clôture : 05:41PM GMT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024223,20223,60219,80220,50220,508 252 140
27 mars 2024235,00235,50232,98234,80234,807 707 403
26 mars 2024238,30239,00234,24235,10235,1013 742 819
25 mars 2024238,20239,90235,16238,60238,6012 025 373
22 mars 2024233,60238,80233,50238,80238,809 642 061
21 mars 2024235,70241,10223,23233,00233,0012 859 583
20 mars 2024230,60233,00229,96231,50231,504 793 638
19 mars 2024229,30231,80229,30231,00231,0011 525 726
18 mars 2024231,60231,60227,30230,60230,605 211 041
15 mars 2024231,10232,10229,80231,60231,6010 994 794
14 mars 2024232,00233,10230,60232,10232,105 207 158
13 mars 2024232,80233,30230,65231,70231,705 765 259
12 mars 2024231,90233,90230,45232,90232,9011 076 111
11 mars 2024228,80230,70228,30230,20230,209 101 846
08 mars 2024231,70231,80228,10230,70230,703 902 939
07 mars 2024229,10233,92229,05231,60231,6012 209 538
06 mars 2024229,00230,10227,80229,60229,603 284 330
05 mars 2024227,30228,50226,30228,50228,503 596 322
04 mars 2024225,70227,46224,60227,10227,105 955 890
01 mars 2024227,20227,70224,50226,60226,603 430 071
29 févr. 2024224,40226,30222,60224,70224,708 116 619
28 févr. 2024222,00223,90221,30222,90222,903 186 499
27 févr. 2024225,20225,60220,70221,50221,502 822 166
26 févr. 2024224,60227,25224,50224,60224,604 180 044
23 févr. 2024225,50227,30221,80224,60224,606 207 798
22 févr. 2024225,70227,90224,50226,40226,404 153 602
21 févr. 2024224,90226,00223,80225,40225,409 051 150
20 févr. 2024224,30225,30222,60225,30225,303 501 909
19 févr. 2024224,10225,10222,75224,30224,301 577 568
16 févr. 2024224,30225,70222,80224,30224,304 796 794
15 févr. 2024221,80223,90219,20223,00223,003 809 181
14 févr. 2024217,10220,20216,90219,70219,705 073 349
13 févr. 2024220,00220,20215,40216,60216,603 420 789
12 févr. 2024219,30221,40217,40221,30221,304 483 374
09 févr. 2024219,40222,60217,80218,90218,908 533 057
08 févr. 2024219,90222,40218,80219,70219,702 924 917
07 févr. 2024220,90222,00219,40220,10220,106 076 316
06 févr. 2024221,00222,83217,90220,60220,6012 009 789
05 févr. 2024219,90222,20218,80218,80218,808 913 454
02 févr. 2024221,50222,40219,90220,60220,603 283 282
01 févr. 2024222,00223,70219,40219,40219,405 325 508
31 janv. 2024231,00232,40223,20224,10224,108 503 225
30 janv. 2024224,60229,70224,60229,70229,706 588 358
29 janv. 2024227,40227,74225,00226,00226,004 059 543
26 janv. 2024225,80227,20224,60226,80226,805 106 915
25 janv. 2024223,50225,80223,00225,60225,603 880 215
24 janv. 2024222,30224,60221,80224,60224,603 658 369
23 janv. 2024223,30224,60220,80221,40221,405 139 327
22 janv. 2024218,80222,92218,65222,40222,402 570 213
19 janv. 2024220,10221,00217,70218,40218,404 847 062
18 janv. 2024216,90219,04215,80218,20218,205 219 828
17 janv. 2024215,40218,20213,40217,40217,406 075 161
16 janv. 2024223,00224,10219,90220,70220,706 677 559
15 janv. 2024222,00223,60220,90222,50222,503 543 205
12 janv. 2024223,10223,10220,30222,50222,5014 595 062
11 janv. 2024224,00225,90219,00219,90219,908 643 881
10 janv. 2024226,60227,40224,05224,50224,504 312 043
09 janv. 2024228,20228,20225,20226,30226,306 565 533
08 janv. 2024224,90227,50223,82227,40227,403 960 393
05 janv. 2024220,20225,20220,20225,00225,004 026 629
04 janv. 2024220,60224,93220,60224,60224,609 317 486
03 janv. 2024223,90225,50220,00221,60221,605 781 847
02 janv. 2024223,00225,30222,65224,20224,204 430 041
29 déc. 2023224,50225,80222,40222,40222,402 624 700
28 déc. 2023225,60226,50223,70224,70224,702 066 624
27 déc. 2023224,50226,80222,30225,10225,102 736 966
22 déc. 2023221,10223,70221,10223,70223,701 477 506
21 déc. 2023221,60223,70220,00221,70221,703 528 880
20 déc. 2023221,00223,30219,60222,50222,505 007 217
19 déc. 2023219,20220,30217,90219,40219,403 654 984
18 déc. 2023218,50221,00217,20218,90218,903 815 804
15 déc. 2023219,10221,30217,70219,40219,4015 375 641
14 déc. 2023219,80221,60216,50218,80218,8016 044 281
13 déc. 2023217,50218,90216,60216,60216,6016 843 913
12 déc. 2023216,50218,06215,60216,70216,706 510 860
11 déc. 2023213,20216,40211,20215,60215,606 277 479
08 déc. 2023211,80213,55210,40212,90212,904 190 294
07 déc. 2023211,00212,60207,50211,30211,303 955 781
06 déc. 2023208,90213,00197,35211,30211,3014 163 945
05 déc. 2023205,60209,30204,50207,30207,305 181 370
04 déc. 2023210,10212,50207,00208,00208,006 224 922
01 déc. 2023210,60212,20208,80211,20211,203 176 443
30 nov. 2023211,00212,84208,70209,20209,2010 046 825
29 nov. 2023207,50210,60205,50210,40210,406 273 893
28 nov. 2023206,10206,60203,85204,80204,805 485 936
27 nov. 2023203,60205,20202,90204,50204,502 676 811
24 nov. 2023203,00204,30202,30204,00204,002 738 970
23 nov. 2023203,20203,50202,20203,10203,102 006 890
22 nov. 2023204,40205,70203,04203,20203,207 035 950
21 nov. 2023205,80207,80202,80203,60203,603 080 125
20 nov. 2023205,20207,03203,70206,00206,003 114 809
17 nov. 2023204,50205,70203,70205,20205,206 252 055
16 nov. 2023204,40205,90202,50203,20203,203 981 751
15 nov. 2023203,50207,80203,50204,40204,408 487 925
14 nov. 2023204,80206,10201,70202,80202,807 060 344
13 nov. 2023206,70207,60205,50207,60207,606 507 908
10 nov. 2023204,60205,20202,30203,60203,608 541 728
09 nov. 2023204,40205,90202,70205,90205,908 130 500
08 nov. 2023203,50204,74200,70204,20204,203 723 686
07 nov. 2023204,20205,40203,36203,70203,706 155 157
*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...