La bourse est fermée

M&G plc (MNG.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
214,00-3,30 (-1,52 %)
À la clôture : 04:35PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 2022214,50216,23210,70214,00214,005 671 621
20 janv. 2022216,20218,48215,45217,30217,305 428 528
19 janv. 2022213,00217,40213,00215,80215,804 766 775
18 janv. 2022214,60217,40212,50214,80214,805 519 230
17 janv. 2022214,90215,41211,80213,90213,903 420 729
14 janv. 2022211,10213,90211,10213,90213,9013 533 688
13 janv. 2022209,50214,00209,10213,10213,107 885 303
12 janv. 2022211,50211,90208,10210,00210,009 710 949
11 janv. 2022210,50211,90208,10210,10210,107 865 720
10 janv. 2022208,10209,70205,00207,30207,3020 878 183
07 janv. 2022206,70208,80205,20207,20207,205 514 224
06 janv. 2022205,10207,60203,30206,60206,6011 092 321
05 janv. 2022208,50210,60206,10207,40207,404 612 175
04 janv. 2022199,35209,78199,35209,00209,007 603 695
31 déc. 2021200,40200,95198,85199,50199,501 842 898
30 déc. 2021201,20201,60200,25200,70200,702 758 098
29 déc. 2021201,60202,50200,20200,80200,803 674 147
24 déc. 2021198,70199,93198,70198,90198,901 033 121
23 déc. 2021195,80199,60195,80199,15199,153 434 837
22 déc. 2021191,80195,25191,67194,90194,903 432 663
21 déc. 2021190,30193,10189,50192,00192,0011 702 154
20 déc. 2021190,35191,35186,70187,50187,505 770 151
17 déc. 2021192,30195,00191,70194,10194,1010 645 327
16 déc. 2021192,00194,70189,70192,90192,906 536 783
15 déc. 2021193,60194,63189,35189,70189,705 246 085
14 déc. 2021192,30194,45191,60193,05193,054 656 312
13 déc. 2021194,50196,47191,15191,20191,2013 227 345
10 déc. 2021194,40197,55193,51194,15194,155 034 176
09 déc. 2021200,50200,50195,35195,65195,655 246 748
08 déc. 2021198,70200,70195,70199,50199,504 549 557
07 déc. 2021198,65199,85196,15198,90198,9013 550 074
06 déc. 2021193,60197,05192,45196,80196,805 824 763
03 déc. 2021191,75193,45189,60192,10192,1016 210 430
02 déc. 2021188,10191,30187,10189,50189,506 766 472
01 déc. 2021187,30190,80187,03190,10190,109 020 929
30 nov. 2021188,00189,55186,50186,90186,9024 445 100
29 nov. 2021190,55193,27190,10190,35190,356 987 260
26 nov. 2021193,30193,65187,95187,95187,9514 544 581
25 nov. 2021198,05198,90196,75198,90198,903 070 060
24 nov. 2021198,10198,60196,40197,90197,904 626 314
23 nov. 2021194,10199,00193,90197,70197,706 329 738
22 nov. 2021195,10196,34193,70195,00195,0016 794 734
19 nov. 2021196,00199,10191,05193,50193,5022 687 307
18 nov. 2021199,05200,60197,90198,90198,9021 115 783
17 nov. 2021199,40201,80198,60199,50199,5011 493 142
16 nov. 2021198,70202,27198,10199,80199,806 079 938
15 nov. 2021196,35200,40195,88199,00199,0046 173 228
12 nov. 2021197,50198,30196,25196,75196,754 781 496
11 nov. 2021196,40199,50195,90197,40197,407 414 147
10 nov. 2021195,00197,70195,00197,35197,3510 867 022
09 nov. 2021199,55199,95196,20196,20196,207 226 801
08 nov. 2021201,40201,65199,50200,20200,203 544 142
05 nov. 2021200,00202,30199,00201,60201,606 538 001
04 nov. 2021200,70200,74198,80200,10200,104 325 509
03 nov. 2021202,00203,90199,35200,00200,008 429 585
02 nov. 2021203,10203,90200,60202,70202,706 482 123
01 nov. 2021200,10204,90196,55203,70203,704 934 457
29 oct. 2021197,80200,20196,55199,80199,806 776 617
28 oct. 2021199,50200,80197,10198,60198,605 928 519
27 oct. 2021199,35201,00198,71200,00200,006 094 410
26 oct. 2021196,90200,50196,55200,10200,108 010 060
25 oct. 2021199,20199,20196,40196,65196,656 752 534
22 oct. 2021199,60199,88197,15198,35198,353 312 229
21 oct. 2021196,55198,95196,52198,95198,958 236 312
20 oct. 2021196,90198,75196,40198,00198,004 537 007
19 oct. 2021198,75198,75196,75197,30197,307 106 466
18 oct. 2021199,85199,98197,65197,85197,854 859 336
15 oct. 2021201,60201,60199,25199,25199,259 174 816
14 oct. 2021199,80200,70198,75200,20200,206 552 606
13 oct. 2021198,50200,10197,50198,00198,004 995 064
12 oct. 2021198,10199,45196,75198,95198,957 991 612
11 oct. 2021199,80200,70198,75200,50200,504 794 582
08 oct. 2021200,50200,50198,25200,10200,104 473 696
07 oct. 2021198,60201,90198,10199,55199,555 797 395
06 oct. 2021198,05199,01195,85197,50197,507 487 441
05 oct. 2021200,80201,10198,39199,95199,953 551 732
04 oct. 2021199,35201,90198,05199,50199,505 422 790
01 oct. 2021201,30202,20199,10200,80200,806 360 111
30 sept. 2021203,50205,70202,20203,60203,606 137 233
29 sept. 2021202,50204,70201,30203,80203,807 996 991
28 sept. 2021207,40207,90202,70203,20203,2026 302 483
27 sept. 2021207,50208,10204,60207,20207,2010 979 941
24 sept. 2021203,50205,10201,40205,00205,0022 350 994
23 sept. 2021206,00211,10204,20204,20204,204 987 050
22 sept. 2021201,70205,70201,50204,30204,306 046 118
21 sept. 2021200,40203,01199,85200,10200,103 503 696
20 sept. 2021198,45200,40197,10199,40199,408 339 359
17 sept. 2021206,50207,00201,40202,20202,2017 274 814
16 sept. 2021204,10206,30202,60204,80204,806 053 499
15 sept. 2021203,30206,10203,01204,60204,6012 035 357
14 sept. 2021209,40210,40203,20203,50203,506 391 065
13 sept. 2021203,40205,50202,80205,10205,10254 744
10 sept. 2021203,10203,30200,70201,80201,804 730 236
09 sept. 2021197,40202,00196,15201,90201,906 279 130
08 sept. 2021200,90201,70196,07199,05199,057 616 631
07 sept. 2021204,10205,30201,50201,70201,7013 502 413
06 sept. 2021203,50205,32202,70203,60203,605 144 485
03 sept. 2021205,80206,60202,40202,40202,406 135 862
02 sept. 2021207,90208,50204,90205,70205,704 743 550
01 sept. 2021208,10210,20207,50208,40208,406 006 193
*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...