Mercados españoles cerrados

M&G plc (MNG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
220,50-14,30 (-6,09%)
Al cierre: 05:41PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024223,20223,60219,80220,50220,5015.589.082
28 mar 202413.2 Dividendo
27 mar 2024235,00235,50232,98234,80221,607.707.403
26 mar 2024238,30239,00234,24235,10221,8813.742.819
25 mar 2024238,20239,90235,16238,60225,1912.025.373
22 mar 2024233,60238,80233,50238,80225,389.642.061
21 mar 2024235,70241,10223,23233,00219,9012.859.583
20 mar 2024230,60233,00229,96231,50218,494.793.638
19 mar 2024229,30231,80229,30231,00218,0111.525.726
18 mar 2024231,60231,60227,30230,60217,645.211.041
15 mar 2024231,10232,10229,80231,60218,5810.994.794
14 mar 2024232,00233,10230,60232,10219,055.207.158
13 mar 2024232,80233,30230,65231,70218,675.765.259
12 mar 2024231,90233,90230,45232,90219,8111.076.111
11 mar 2024228,80230,70228,30230,20217,269.101.846
08 mar 2024231,70231,80228,10230,70217,733.902.939
07 mar 2024229,10233,92229,05231,60218,5812.209.538
06 mar 2024229,00230,10227,80229,60216,693.284.330
05 mar 2024227,30228,50226,30228,50215,653.596.322
04 mar 2024225,70227,46224,60227,10214,335.955.890
01 mar 2024227,20227,70224,50226,60213,863.430.071
29 feb 2024224,40226,30222,60224,70212,078.116.619
28 feb 2024222,00223,90221,30222,90210,373.186.499
27 feb 2024225,20225,60220,70221,50209,052.822.166
26 feb 2024224,60227,25224,50224,60211,974.180.044
23 feb 2024225,50227,30221,80224,60211,976.207.798
22 feb 2024225,70227,90224,50226,40213,674.153.602
21 feb 2024224,90226,00223,80225,40212,739.051.150
20 feb 2024224,30225,30222,60225,30212,633.501.909
19 feb 2024224,10225,10222,75224,30211,691.577.568
16 feb 2024224,30225,70222,80224,30211,694.796.794
15 feb 2024221,80223,90219,20223,00210,463.809.181
14 feb 2024217,10220,20216,90219,70207,355.073.349
13 feb 2024220,00220,20215,40216,60204,423.420.789
12 feb 2024219,30221,40217,40221,30208,864.483.374
09 feb 2024219,40222,60217,80218,90206,598.533.057
08 feb 2024219,90222,40218,80219,70207,352.924.917
07 feb 2024220,90222,00219,40220,10207,736.076.316
06 feb 2024221,00222,83217,90220,60208,2012.009.789
05 feb 2024219,90222,20218,80218,80206,508.913.454
02 feb 2024221,50222,40219,90220,60208,203.283.282
01 feb 2024222,00223,70219,40219,40207,075.325.508
31 ene 2024231,00232,40223,20224,10211,508.503.225
30 ene 2024224,60229,70224,60229,70216,796.588.358
29 ene 2024227,40227,74225,00226,00213,294.059.543
26 ene 2024225,80227,20224,60226,80214,055.106.915
25 ene 2024223,50225,80223,00225,60212,923.880.215
24 ene 2024222,30224,60221,80224,60211,973.658.369
23 ene 2024223,30224,60220,80221,40208,955.139.327
22 ene 2024218,80222,92218,65222,40209,902.570.213
19 ene 2024220,10221,00217,70218,40206,124.847.062
18 ene 2024216,90219,04215,80218,20205,935.219.828
17 ene 2024215,40218,20213,40217,40205,186.075.161
16 ene 2024223,00224,10219,90220,70208,296.677.559
15 ene 2024222,00223,60220,90222,50209,993.543.205
12 ene 2024223,10223,10220,30222,50209,9914.595.062
11 ene 2024224,00225,90219,00219,90207,548.643.881
10 ene 2024226,60227,40224,05224,50211,884.312.043
09 ene 2024228,20228,20225,20226,30213,586.565.533
08 ene 2024224,90227,50223,82227,40214,623.960.393
05 ene 2024220,20225,20220,20225,00212,354.026.629
04 ene 2024220,60224,93220,60224,60211,979.317.486
03 ene 2024223,90225,50220,00221,60209,145.781.847
02 ene 2024223,00225,30222,65224,20211,604.430.041
29 dic 2023224,50225,80222,40222,40209,902.624.700
28 dic 2023225,60226,50223,70224,70212,072.066.624
27 dic 2023224,50226,80222,30225,10212,452.736.966
22 dic 2023221,10223,70221,10223,70211,121.477.506
21 dic 2023221,60223,70220,00221,70209,243.528.880
20 dic 2023221,00223,30219,60222,50209,995.007.217
19 dic 2023219,20220,30217,90219,40207,073.654.984
18 dic 2023218,50221,00217,20218,90206,593.815.804
15 dic 2023219,10221,30217,70219,40207,0715.375.641
14 dic 2023219,80221,60216,50218,80206,5016.044.281
13 dic 2023217,50218,90216,60216,60204,4216.843.913
12 dic 2023216,50218,06215,60216,70204,526.510.860
11 dic 2023213,20216,40211,20215,60203,486.277.479
08 dic 2023211,80213,55210,40212,90200,934.190.294
07 dic 2023211,00212,60207,50211,30199,423.955.781
06 dic 2023208,90213,00197,35211,30199,4214.163.945
05 dic 2023205,60209,30204,50207,30195,655.181.370
04 dic 2023210,10212,50207,00208,00196,316.224.922
01 dic 2023210,60212,20208,80211,20199,333.176.443
30 nov 2023211,00212,84208,70209,20197,4410.046.825
29 nov 2023207,50210,60205,50210,40198,576.273.893
28 nov 2023206,10206,60203,85204,80193,295.485.936
27 nov 2023203,60205,20202,90204,50193,002.676.811
24 nov 2023203,00204,30202,30204,00192,532.738.970
23 nov 2023203,20203,50202,20203,10191,682.006.890
22 nov 2023204,40205,70203,04203,20191,787.035.950
21 nov 2023205,80207,80202,80203,60192,153.080.125
20 nov 2023205,20207,03203,70206,00194,423.114.809
17 nov 2023204,50205,70203,70205,20193,666.252.055
16 nov 2023204,40205,90202,50203,20191,783.981.751
15 nov 2023203,50207,80203,50204,40192,918.487.925
14 nov 2023204,80206,10201,70202,80191,407.060.344
13 nov 2023206,70207,60205,50207,60195,936.507.908
10 nov 2023204,60205,20202,30203,60192,158.541.728
09 nov 2023204,40205,90202,70205,90194,328.130.500
08 nov 2023203,50204,74200,70204,20192,723.723.686
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...