Mercado fechado

Mondi plc (MNP.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
35.200,00-550,00 (-1,54%)
No fechamento: 05:50PM SAST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202435.356,0035.870,0035.007,0035.200,0035.200,00655.780
27 de jun. de 202433.900,0035.958,0033.900,0035.750,0035.750,001.384.665
26 de jun. de 202433.901,0034.849,0033.845,0034.094,0034.094,00513.395
25 de jun. de 202433.951,0034.728,0033.951,0034.299,0034.299,00694.017
24 de jun. de 202433.650,0034.588,0033.636,0034.512,0034.512,001.041.000
21 de jun. de 202433.600,0034.253,0033.371,0034.253,0034.253,005.474.285
20 de jun. de 202434.950,0034.870,0033.706,0034.446,0034.446,002.093.920
19 de jun. de 202433.735,0035.113,9833.630,0033.844,0033.844,001.034.709
18 de jun. de 202434.045,0034.175,0033.671,0033.825,0033.825,00655.543
14 de jun. de 202434.381,0034.600,0033.871,0034.043,0034.043,00670.738
13 de jun. de 202434.552,0034.577,0034.232,0034.381,0034.381,00568.709
12 de jun. de 202434.785,0035.745,0034.759,0034.842,0034.842,001.463.259
11 de jun. de 202435.500,0035.547,0034.787,0034.950,0034.950,00828.311
10 de jun. de 202435.693,0035.927,0035.520,0035.561,0035.561,00441.388
07 de jun. de 202436.721,0036.721,0035.820,0036.286,0036.286,00501.742
06 de jun. de 202436.688,0036.893,0036.528,0036.689,0036.689,00577.922
05 de jun. de 202436.850,0037.033,0036.388,0036.583,0036.583,00990.542
04 de jun. de 202436.500,0037.088,0036.683,0036.938,0036.938,00372.497
03 de jun. de 202436.421,0037.787,0036.590,0036.611,0036.611,00708.076
31 de mai. de 202437.451,0037.540,0037.000,0037.147,0037.147,00610.522
30 de mai. de 202436.513,0037.024,0036.235,0037.024,0037.024,00836.680
28 de mai. de 202437.422,0037.565,0037.141,0037.200,0037.200,001.011.978
27 de mai. de 202437.000,0037.556,0037.183,0037.300,0037.300,00194.496
24 de mai. de 202437.000,0037.771,0037.000,0037.450,0037.450,00821.926
23 de mai. de 202436.705,0037.142,0036.683,0036.845,0036.845,00586.189
22 de mai. de 202436.800,0036.843,0036.433,0036.624,0036.624,001.043.226
21 de mai. de 202436.240,0037.096,0036.291,0036.349,0036.349,00523.421
20 de mai. de 202436.600,0037.361,0036.600,0037.135,0037.135,00475.495
17 de mai. de 202436.657,0036.959,0036.655,0036.760,0036.760,00677.807
16 de mai. de 202436.700,0037.074,0036.605,0036.800,0036.800,00768.333
15 de mai. de 202437.077,0037.344,0036.872,0036.900,0036.900,00535.649
14 de mai. de 202436.810,0037.360,0036.395,0036.867,0036.867,00340.998
13 de mai. de 202436.299,0036.400,0036.101,0036.351,0036.351,00285.350
10 de mai. de 202436.600,0036.803,0036.306,0036.409,0036.409,00265.020
09 de mai. de 202436.589,0036.938,9636.246,0036.857,0036.857,001.050.528
08 de mai. de 202436.654,0036.926,0035.924,0036.520,0036.520,001.530.228
07 de mai. de 202436.900,0037.485,0035.270,0036.240,0036.240,002.016.178
06 de mai. de 202436.022,0036.814,0036.164,0036.620,0036.620,00350.294
03 de mai. de 202435.993,0036.663,0035.528,0036.300,0036.300,001.304.459
02 de mai. de 202435.416,0036.200,0035.399,0036.000,0036.000,00530.678
30 de abr. de 202435.836,0036.515,0035.836,0035.955,0035.955,00340.404
29 de abr. de 202435.688,0035.906,0035.537,0035.836,0035.836,00562.598
26 de abr. de 202435.699,0035.933,0035.285,0035.373,0035.373,00602.449
25 de abr. de 202435.100,0036.227,0035.159,0035.640,0035.640,00689.135
24 de abr. de 202435.617,0036.034,0035.472,0035.868,0035.868,00698.916
23 de abr. de 202435.999,0036.196,0035.557,0035.745,0035.745,00847.282
22 de abr. de 202435.511,0036.024,0035.255,0035.870,0035.870,00987.866
19 de abr. de 202432.959,0036.618,0032.331,0035.554,0035.554,003.868.406
18 de abr. de 202432.799,0032.799,0032.158,0032.552,0032.552,001.371.121
17 de abr. de 202432.588,0032.888,0032.048,0032.143,0032.143,00914.563
16 de abr. de 202432.500,0033.750,0032.398,0032.703,0032.703,00859.109
15 de abr. de 202432.500,0033.654,0032.500,0033.413,0033.413,001.084.730
12 de abr. de 202432.901,0033.511,0032.800,0033.100,0033.100,001.827.554
11 de abr. de 202433.391,0033.817,0032.931,0033.400,0033.400,001.018.717
10 de abr. de 202432.500,0033.570,0032.650,0033.456,0033.456,00690.964
09 de abr. de 202432.501,0033.421,0032.951,0033.314,0033.314,00663.874
08 de abr. de 202432.840,0033.199,0032.630,0033.184,0033.184,001.282.279
05 de abr. de 202433.295,0033.295,0032.659,0032.910,0032.910,001.128.118
04 de abr. de 202431.521,0033.807,0031.290,0033.294,0033.294,001.631.533
03 de abr. de 202431.674,0031.803,0031.401,0031.521,0031.521,00715.687
03 de abr. de 2024956.81854 Dividendo
02 de abr. de 202432.500,0033.434,0032.368,0032.482,0031.525,18314.068
28 de mar. de 202433.106,0033.700,0032.966,0033.392,0032.408,38460.660
27 de mar. de 202432.900,0034.337,0032.887,0033.503,0032.516,111.413.543
26 de mar. de 202432.581,0033.486,0032.466,0033.450,0032.464,67394.381
25 de mar. de 202432.115,0032.710,0032.116,0032.539,0031.580,50240.521
22 de mar. de 202432.448,0032.661,0032.153,0032.579,0031.619,32206.043
20 de mar. de 202432.473,0032.226,0031.877,0032.078,0031.133,081.147.997
19 de mar. de 202431.892,0031.892,0031.396,0031.847,0030.908,88478.643
18 de mar. de 202431.850,0032.021,0031.775,0031.881,0030.941,88563.841
15 de mar. de 202431.100,0032.092,0030.950,0031.850,0030.911,806.029.156
14 de mar. de 202431.350,0031.664,0031.117,0031.208,0030.288,711.478.771
13 de mar. de 202431.991,0031.991,0031.339,0031.393,0030.468,26856.187
12 de mar. de 202431.800,0032.450,0031.848,0031.963,0031.021,47498.284
11 de mar. de 202432.290,0032.703,0031.778,0031.942,0031.001,091.245.755
08 de mar. de 202432.500,0032.887,0031.668,0032.499,0031.541,68867.184
07 de mar. de 202433.001,0033.469,0032.744,0033.050,0032.076,45515.218
06 de mar. de 202433.380,0033.782,0033.124,0033.498,0032.511,25823.671
05 de mar. de 202432.805,0033.458,0032.970,0033.150,0032.173,50566.744
04 de mar. de 202433.110,0034.121,0032.879,0033.278,0032.297,73689.502
01 de mar. de 202434.301,0034.369,0033.812,0033.930,0032.930,53541.732
29 de fev. de 202433.700,0034.680,0033.700,0034.154,0033.147,931.654.542
28 de fev. de 202434.299,0034.504,0033.800,0034.081,0033.077,08643.155
27 de fev. de 202433.705,0034.523,0033.360,0033.681,0032.688,86429.557
26 de fev. de 202434.605,0034.966,0034.560,0034.739,0033.715,70575.278
23 de fev. de 202434.189,0034.981,0034.183,0034.867,0033.839,93343.307
22 de fev. de 202433.281,0034.244,0032.986,0034.167,0033.160,55434.454
21 de fev. de 202433.279,0033.279,0032.543,0032.918,0031.948,34376.552
20 de fev. de 202433.080,0033.357,0032.732,0033.055,0032.081,30385.980
19 de fev. de 202432.700,0032.943,0032.558,0032.769,0031.803,73504.334
16 de fev. de 202432.501,0033.142,0032.501,0032.700,0031.736,76517.233
15 de fev. de 202432.100,0033.040,0032.268,0032.941,0031.970,661.738.499
14 de fev. de 202432.040,0032.639,0032.198,0032.625,0031.663,971.185.590
13 de fev. de 202432.010,0032.721,0032.278,0032.396,0031.441,711.347.440
12 de fev. de 202432.145,0032.550,0032.026,0032.550,0031.591,181.243.881
09 de fev. de 202431.785,0032.244,0031.801,0032.120,0031.173,841.172.425
08 de fev. de 202433.570,0033.982,0031.400,0032.207,0031.258,282.331.766
07 de fev. de 202432.659,0033.144,0032.416,0033.015,0032.042,482.318.430
06 de fev. de 202433.399,0033.399,0032.475,0032.581,0031.621,261.890.281
05 de fev. de 202432.500,0032.931,0032.379,0032.650,0031.688,231.374.562
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...