Mercados españoles abiertos en 5 hrs 3 min

Mondi plc (MONDY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,63-0,25 (-0,60%)
Al cierre: 03:57PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202440,8240,8940,6340,6340,634600
17 may 202440,2840,8840,0340,8840,882800
16 may 202440,2540,7840,1340,7640,763300
15 may 202440,2340,5040,1440,1440,144100
14 may 202439,9540,0639,8039,8039,802300
13 may 202439,6039,7839,1939,7839,785100
10 may 202439,5339,5339,1139,1139,113700
09 may 202439,8140,2839,3639,7239,723100
08 may 202438,9739,3238,6538,6538,651400
07 may 202439,9240,4538,7039,0139,017000
06 may 202439,4239,5039,4239,4939,493100
03 may 202439,3739,3738,9038,9438,943800
02 may 202438,6538,9938,0438,9938,993200
01 may 202437,9038,8137,2438,1238,122800
30 abr 202438,2638,6537,7037,9037,903900
29 abr 202438,4638,6838,3138,6838,686400
26 abr 202437,6737,8437,1137,5637,569000
25 abr 202436,8137,7236,8137,7237,7213.200
24 abr 202437,2437,9736,8037,7537,754300
23 abr 202437,3337,5036,5137,2337,234900
22 abr 202437,4238,0236,8637,7837,786300
19 abr 202437,4637,5036,8536,8536,8548.000
18 abr 202434,3434,9134,2634,3134,3111.400
17 abr 202434,2034,7034,1034,7034,709600
16 abr 202434,9635,2934,4534,4534,4521.800
15 abr 202435,3935,5935,1035,1035,10170.500
12 abr 202435,0235,0934,8134,9134,912800
11 abr 202435,6535,9435,2235,9135,9111.600
10 abr 202435,5636,1535,4035,4235,423200
09 abr 202436,0436,2236,0036,1536,158600
08 abr 202435,6235,9935,4935,4935,498500
05 abr 202434,9835,3034,9835,3035,3010.100
04 abr 202435,5836,5035,4535,5435,548900
04 abr 20241.021 Dividendo
03 abr 202434,6534,7134,0534,5133,496900
02 abr 202434,6134,7134,3134,7133,687000
01 abr 202435,9336,3734,8434,8433,817900
28 mar 202435,1535,7934,7935,2934,256000
27 mar 202435,6135,8635,0435,0434,0021.700
26 mar 202434,5735,6334,5735,0934,0510.800
25 mar 202434,3734,5734,3634,5633,5412.300
22 mar 202434,3734,8934,2534,2533,248200
21 mar 202434,5634,9834,5034,9833,9520.600
20 mar 202434,0434,1933,5133,9832,977100
19 mar 202433,5134,0333,1433,5532,5615.800
18 mar 202433,7434,0433,3533,3532,3611.900
15 mar 202434,0834,1533,6433,6532,6511.500
14 mar 202433,5733,5733,1733,1732,19143.700
13 mar 202433,6534,0033,5134,0032,994700
12 mar 202434,3834,4033,9034,0333,027400
11 mar 202434,2634,5734,0534,3933,378400
08 mar 202434,7034,8134,3134,3433,325700
07 mar 202435,0635,3834,0834,6033,5812.000
06 mar 202435,0035,7535,0035,7234,667500
05 mar 202434,9635,2034,7535,0033,9622.400
04 mar 202435,1135,5134,5635,0333,9920.700
01 mar 202435,8435,8435,2435,2434,204700
29 feb 202435,6435,8635,5935,7034,646200
28 feb 202435,6336,1035,2936,1035,0311.800
27 feb 202434,7936,1234,7936,1235,0519.500
26 feb 202436,1336,2035,7835,7834,723000
23 feb 202435,6736,5735,6736,1635,094100
22 feb 202435,9436,5035,5836,5035,427600
21 feb 202434,2535,3034,2535,3034,264300
20 feb 202434,5435,3434,4834,4833,4610.800
16 feb 202434,5935,0034,5335,0033,964700
15 feb 202434,5535,0434,1335,0434,006300
14 feb 202434,3034,5533,5634,5533,532100
13 feb 202433,9234,6733,8534,6233,603500
12 feb 202434,4134,4233,9734,3833,365300
09 feb 202433,6234,5633,6233,6432,643200
08 feb 202434,0734,6733,5533,5632,579900
07 feb 202434,8635,0034,6835,0033,961100
06 feb 202434,4035,1534,4034,5033,484100
05 feb 202434,0634,3334,0634,0633,0517.800
02 feb 202434,4035,0034,0034,0032,995300
01 feb 202435,5836,1435,4135,8034,7412.700
31 ene 202436,3136,3134,7136,2035,1315.500
30 ene 202436,6536,6536,0236,2835,217600
29 ene 202437,6337,8635,9536,8035,7131.300
29 ene 2024909:1000 Split de acciones
26 ene 202438,5639,6037,6238,1637,0310.090
25 ene 202437,4037,9837,2937,6236,5126.088
25 ene 20243.855886 Dividendo
24 ene 202440,4340,8740,0640,6435,6927.906
23 ene 202440,6940,7839,9640,3835,4755.722
22 ene 202439,5039,7739,3939,6934,8618.180
19 ene 202439,6140,3139,4339,7434,916454
18 ene 202439,9139,9139,4139,8334,9911.726
17 ene 202439,5839,9339,4139,6934,8630.815
16 ene 202440,3740,4840,1240,1835,298454
12 ene 202440,8540,8840,6440,7635,8028.361
11 ene 202441,4141,4140,3140,4335,5114.453
10 ene 202441,6341,8041,4441,5736,5115.180
09 ene 202442,9042,9042,0942,1136,9921.634
08 ene 202442,5743,1442,5542,9637,7311.817
05 ene 202441,9742,4041,6642,2637,119363
04 ene 202442,8743,4542,7943,0637,8211.635
03 ene 202442,4942,8942,4942,8937,686727
02 ene 202443,4943,5642,6842,6837,497545
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...