Mondi (MNDI)

MNDI
🏛️ Reino Unido →
1,017.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,545.09 1,549.09 1,536.49 1,536.60 0.4M
2023-12-28 1,554.59 1,562.58 1,536.10 1,550.09 0.5M
2023-12-27 1,540.60 1,550.09 1,518.11 1,548.59 1.5M
2023-12-22 1,531.60 1,538.60 1,522.61 1,527.10 0.6M
2023-12-21 1,529.10 1,543.60 1,520.61 1,534.10 1.0M
2023-12-20 1,518.11 1,556.59 1,518.11 1,538.60 2.2M
2023-12-19 1,496.62 1,527.68 1,490.13 1,527.60 4.3M
2023-12-18 1,502.12 1,543.10 1,492.63 1,505.12 1.1M
2023-12-15 1,517.11 1,540.60 1,512.61 1,533.60 2.7M
2023-12-14 1,498.62 1,528.60 1,492.78 1,511.61 1.5M
2023-12-13 1,456.65 1,480.31 1,456.65 1,471.14 1.2M
2023-12-12 1,480.13 1,483.13 1,449.65 1,465.64 1.8M
2023-12-11 1,457.65 1,481.63 1,453.15 1,473.64 1.3M
2023-12-08 1,479.63 1,493.62 1,455.15 1,462.14 1.7M
2023-12-07 1,452.15 1,508.62 1,444.15 1,484.63 1.7M
2023-12-06 1,452.15 1,470.64 1,428.66 1,468.64 1.6M
2023-12-05 1,443.65 1,443.65 1,423.17 1,437.66 1.1M
2023-12-04 1,436.66 1,451.15 1,426.66 1,434.66 1.7M
2023-12-01 1,407.67 1,442.15 1,402.68 1,442.15 1.2M
2023-11-30 1,382.19 1,409.67 1,378.19 1,406.18 3.3M
2023-11-29 1,377.19 1,401.68 1,374.69 1,399.18 1.1M
2023-11-28 1,350.21 1,380.19 1,345.21 1,380.19 1.4M
2023-11-27 1,354.21 1,365.70 1,345.21 1,352.21 0.4M
2023-11-24 1,348.21 1,360.20 1,342.71 1,360.20 0.5M
2023-11-23 1,367.70 1,373.20 1,347.21 1,355.71 0.7M
2023-11-22 1,370.20 1,374.69 1,354.21 1,365.70 1.0M
2023-11-21 1,381.19 1,390.68 1,365.70 1,366.70 0.6M
2023-11-20 1,392.68 1,399.68 1,378.19 1,381.19 0.7M
2023-11-17 1,374.19 1,409.67 1,374.19 1,390.19 2.0M
2023-11-16 1,428.66 1,435.66 1,381.69 1,385.69 0.8M
2023-11-15 1,413.67 1,439.66 1,413.67 1,433.66 1.5M
2023-11-14 1,402.68 1,410.17 1,375.69 1,405.68 0.8M
2023-11-13 1,389.19 1,399.18 1,380.19 1,399.18 0.9M
2023-11-10 1,375.69 1,383.69 1,358.20 1,381.69 1.4M
2023-11-09 1,348.21 1,385.69 1,348.21 1,385.69 0.9M
2023-11-08 1,345.21 1,354.21 1,335.72 1,350.21 1.4M
2023-11-07 1,353.71 1,363.20 1,342.21 1,350.71 0.7M
2023-11-06 1,354.71 1,360.20 1,338.72 1,350.71 0.8M
2023-11-03 1,353.71 1,353.71 1,340.71 1,352.71 2.2M
2023-11-02 1,343.71 1,367.70 1,339.71 1,348.21 0.8M
2023-11-01 1,345.71 1,351.21 1,326.72 1,332.22 0.9M
2023-10-31 1,322.22 1,338.22 1,316.73 1,328.22 0.9M
2023-10-30 1,311.73 1,319.23 1,304.24 1,314.73 0.8M
2023-10-27 1,281.25 1,307.73 1,275.25 1,307.73 1.3M
2023-10-26 1,259.76 1,282.25 1,245.27 1,278.25 2.0M
2023-10-25 1,240.27 1,279.25 1,239.77 1,273.25 1.2M
2023-10-24 1,244.27 1,272.25 1,241.27 1,271.25 1.7M
2023-10-23 1,266.76 1,266.76 1,241.27 1,247.27 0.8M
2023-10-20 1,244.77 1,275.75 1,223.28 1,262.76 2.1M
2023-10-19 1,312.23 1,319.89 1,230.78 1,251.27 2.3M
2023-10-18 1,369.70 1,375.19 1,331.22 1,332.22 1.2M
2023-10-17 1,372.70 1,381.19 1,363.70 1,372.70 0.7M
2023-10-16 1,389.19 1,394.68 1,373.69 1,375.19 0.5M
2023-10-13 1,385.19 1,405.68 1,378.69 1,380.19 0.6M
2023-10-12 1,404.18 1,420.17 1,385.19 1,398.68 0.8M
2023-10-11 1,395.18 1,405.18 1,391.18 1,393.18 0.8M
2023-10-10 1,378.69 1,405.18 1,353.21 1,389.69 1.7M
2023-10-09 1,366.20 1,384.19 1,357.70 1,363.20 0.8M
2023-10-06 1,362.20 1,376.19 1,355.71 1,370.20 0.8M
2023-10-05 1,359.20 1,369.20 1,346.71 1,355.71 0.7M
2023-10-04 1,322.72 1,362.20 1,322.22 1,349.21 1.2M
2023-10-03 1,348.71 1,364.20 1,330.72 1,331.22 0.9M
2023-10-02 1,369.20 1,383.19 1,327.72 1,358.20 0.7M
2023-09-29 1,365.20 1,386.69 1,363.20 1,371.70 1.0M
2023-09-28 1,358.70 1,364.70 1,338.72 1,363.70 0.7M
2023-09-27 1,364.20 1,366.70 1,348.71 1,353.21 0.9M
2023-09-26 1,346.71 1,374.69 1,345.30 1,363.20 1.4M
2023-09-25 1,369.70 1,369.70 1,341.71 1,353.21 1.8M
2023-09-22 1,352.21 1,369.20 1,346.21 1,365.20 1.8M
2023-09-21 1,365.20 1,381.19 1,360.20 1,364.20 1.0M
2023-09-20 1,378.19 1,382.69 1,355.71 1,372.20 1.4M
2023-09-19 1,381.69 1,394.68 1,369.70 1,373.69 1.3M
2023-09-18 1,347.71 1,407.18 1,345.71 1,379.69 1.1M
2023-09-15 1,328.72 1,341.71 1,318.73 1,336.22 3.1M
2023-09-14 1,304.74 1,326.22 1,298.74 1,318.23 1.1M
2023-09-13 1,286.75 1,306.00 1,280.75 1,301.24 0.9M
2023-09-12 1,309.73 1,317.73 1,283.25 1,285.25 0.9M
2023-09-11 1,290.24 1,312.23 1,290.24 1,304.24 0.4M
2023-09-08 1,308.73 1,310.73 1,284.25 1,290.74 0.9M
2023-09-07 1,288.74 1,330.72 1,288.74 1,307.23 1.4M
2023-09-06 1,288.24 1,300.74 1,282.25 1,295.24 0.6M
2023-09-05 1,297.24 1,309.73 1,293.74 1,297.74 0.7M
2023-09-04 1,321.23 1,324.72 1,305.73 1,306.73 0.3M
2023-09-01 1,316.23 1,323.72 1,306.73 1,312.73 1.0M
2023-08-31 1,315.73 1,330.22 1,313.23 1,313.23 1.8M
2023-08-30 1,311.23 1,327.72 1,310.23 1,316.23 1.8M
2023-08-29 1,282.25 1,307.81 1,282.25 1,307.73 0.8M
2023-08-25 1,258.76 1,278.25 1,256.76 1,266.26 0.9M
2023-08-24 1,287.75 1,287.75 1,252.77 1,256.26 0.5M
2023-08-23 1,279.25 1,291.24 1,272.75 1,279.25 0.7M
2023-08-22 1,264.76 1,285.25 1,258.76 1,276.25 2.8M
2023-08-21 1,255.26 1,271.75 1,255.26 1,265.76 0.7M
2023-08-18 1,266.76 1,273.75 1,252.27 1,259.76 0.9M
2023-08-17 1,269.76 1,286.25 1,268.76 1,270.26 0.6M
2023-08-16 1,272.75 1,288.74 1,271.25 1,277.75 0.7M
2023-08-15 1,288.74 1,292.24 1,268.26 1,272.75 0.5M
2023-08-14 1,288.74 1,298.74 1,286.25 1,288.24 0.7M
2023-08-11 1,288.74 1,296.24 1,284.25 1,288.74 0.8M
2023-08-10 1,295.74 1,299.74 1,287.25 1,298.74 1.0M
2023-08-09 1,303.74 1,309.73 1,289.74 1,292.24 0.7M
2023-08-08 1,299.74 1,306.73 1,286.25 1,294.74 1.3M
2023-08-07 1,303.24 1,320.23 1,295.74 1,311.73 1.0M
2023-08-04 1,226.28 1,313.73 1,226.28 1,312.73 1.3M
2023-08-03 1,302.24 1,311.23 1,232.21 1,244.77 2.2M
2023-08-02 1,338.22 1,341.71 1,314.23 1,334.72 2.5M
2023-08-01 1,361.20 1,365.70 1,347.92 1,355.21 0.8M
2023-07-31 1,357.70 1,374.19 1,355.21 1,364.70 0.7M
2023-07-28 1,356.70 1,366.70 1,348.21 1,364.20 0.5M
2023-07-27 1,347.21 1,374.69 1,345.71 1,362.70 0.7M
2023-07-26 1,334.22 1,341.71 1,323.72 1,339.21 0.5M
2023-07-25 1,305.23 1,335.72 1,301.74 1,335.72 0.7M
2023-07-24 1,293.24 1,311.73 1,293.24 1,304.74 0.7M
2023-07-21 1,327.22 1,328.22 1,295.24 1,300.74 1.3M
2023-07-20 1,321.73 1,343.71 1,315.23 1,329.72 0.8M
2023-07-19 1,309.23 1,334.78 1,308.23 1,321.73 1.4M
2023-07-18 1,275.75 1,311.23 1,274.75 1,303.74 1.1M
2023-07-17 1,285.75 1,292.74 1,273.75 1,275.25 1.2M
2023-07-14 1,263.26 1,294.24 1,263.26 1,291.74 1.6M
2023-07-13 1,260.26 1,275.75 1,256.76 1,268.26 0.7M
2023-07-12 1,223.28 1,257.76 1,220.28 1,257.76 0.9M
2023-07-11 1,221.78 1,226.78 1,214.29 1,221.78 1.1M
2023-07-10 1,209.79 1,218.79 1,208.79 1,209.29 0.5M
2023-07-07 1,189.30 1,215.29 1,189.30 1,213.79 0.5M
2023-07-06 1,219.79 1,239.77 1,200.80 1,206.29 1.0M
2023-07-05 1,230.28 1,241.27 1,216.79 1,224.28 0.7M
2023-07-04 1,222.28 1,241.27 1,216.79 1,236.78 0.6M
2023-07-03 1,207.29 1,229.28 1,202.23 1,222.78 1.2M
2023-06-30 1,201.80 1,210.79 1,196.58 1,198.30 1.8M
2023-06-29 1,196.30 1,203.29 1,186.30 1,193.30 0.7M
2023-06-28 1,184.31 1,208.29 1,184.31 1,198.80 0.7M
2023-06-27 1,191.30 1,199.80 1,176.31 1,191.80 0.9M
2023-06-26 1,186.30 1,194.80 1,172.90 1,191.80 1.7M
2023-06-23 1,179.31 1,192.30 1,173.31 1,184.31 0.8M
2023-06-22 1,189.30 1,200.30 1,178.31 1,179.31 1.4M
2023-06-21 1,231.78 1,233.78 1,194.30 1,197.30 1.1M
2023-06-20 1,244.27 1,251.27 1,234.01 1,238.27 0.9M
2023-06-19 1,258.26 1,260.76 1,247.77 1,247.77 0.6M
2023-06-16 1,266.26 1,275.75 1,257.26 1,260.26 2.0M
2023-06-15 1,262.76 1,271.25 1,239.77 1,269.26 1.8M
2023-06-14 1,256.76 1,275.25 1,246.27 1,261.26 1.2M
2023-06-13 1,251.27 1,256.26 1,244.27 1,244.27 0.7M
2023-06-12 1,250.77 1,250.77 1,240.77 1,243.77 0.8M
2023-06-09 1,254.76 1,255.26 1,240.77 1,242.27 0.8M
2023-06-08 1,257.76 1,269.76 1,255.76 1,257.26 0.8M
2023-06-07 1,266.76 1,267.26 1,250.77 1,256.76 0.7M
2023-06-06 1,256.26 1,276.75 1,251.77 1,270.26 1.3M
2023-06-05 1,299.24 1,302.24 1,246.27 1,258.76 1.6M
2023-06-02 1,261.76 1,295.24 1,259.26 1,290.24 0.9M
2023-06-01 1,244.27 1,260.26 1,241.77 1,251.27 0.7M
2023-05-31 1,266.76 1,271.25 1,240.77 1,244.27 2.9M
2023-05-30 1,288.74 1,294.74 1,275.75 1,275.75 0.7M
2023-05-26 1,277.75 1,287.75 1,271.08 1,281.75 0.7M
2023-05-25 1,290.24 1,292.24 1,268.26 1,268.26 0.7M
2023-05-24 1,297.74 1,301.24 1,284.25 1,291.74 1.1M
2023-05-23 1,302.24 1,315.23 1,293.74 1,307.23 1.0M
2023-05-22 1,289.24 1,292.74 1,281.75 1,289.24 0.8M
2023-05-19 1,279.75 1,291.24 1,279.75 1,284.75 0.7M
2023-05-18 1,280.25 1,291.24 1,272.75 1,276.25 0.5M
2023-05-17 1,297.74 1,302.74 1,263.76 1,266.76 0.9M
2023-05-16 1,291.24 1,326.72 1,288.24 1,300.74 1.2M
2023-05-15 1,290.24 1,307.73 1,282.75 1,296.24 0.9M
2023-05-12 1,298.74 1,300.24 1,274.25 1,280.25 1.2M
2023-05-11 1,283.25 1,298.74 1,282.25 1,297.74 1.6M
2023-05-10 1,287.25 1,287.75 1,271.25 1,284.75 1.5M
2023-05-09 1,293.74 1,299.24 1,277.75 1,284.75 1.4M
2023-05-05 1,265.26 1,283.75 1,263.26 1,281.25 0.8M
2023-05-04 1,242.77 1,275.25 1,239.77 1,260.26 1.6M
2023-05-03 1,269.26 1,274.75 1,260.26 1,263.76 0.9M
2023-05-02 1,265.26 1,277.25 1,260.26 1,263.76 1.1M
2023-04-28 1,244.27 1,264.76 1,244.27 1,264.26 1.1M
2023-04-27 1,257.76 1,266.26 1,239.77 1,241.27 0.8M
2023-04-26 1,259.26 1,260.76 1,236.28 1,257.26 0.7M
2023-04-25 1,277.25 1,278.75 1,257.26 1,258.26 0.7M
2023-04-24 1,280.25 1,285.36 1,269.76 1,280.75 0.6M
2023-04-21 1,282.25 1,284.75 1,265.26 1,280.25 1.0M
2023-04-20 1,301.24 1,301.24 1,257.26 1,280.25 1.5M
2023-04-19 1,304.24 1,314.73 1,287.75 1,308.23 0.8M
2023-04-18 1,307.23 1,310.23 1,292.74 1,295.74 0.7M
2023-04-17 1,301.24 1,312.73 1,296.24 1,308.73 0.8M
2023-04-14 1,305.23 1,309.73 1,289.24 1,291.74 0.8M
2023-04-13 1,304.74 1,311.23 1,288.24 1,296.24 1.0M
2023-04-12 1,299.74 1,307.23 1,292.24 1,301.74 0.8M
2023-04-11 1,303.24 1,312.73 1,293.74 1,302.24 1.4M
2023-04-06 1,275.25 1,288.24 1,267.26 1,288.24 0.9M
2023-04-05 1,292.74 1,292.74 1,259.26 1,267.26 1.5M
2023-04-04 1,298.74 1,309.23 1,287.75 1,289.24 1.0M
2023-04-03 1,289.24 1,294.24 1,277.25 1,289.24 0.9M
2023-03-31 1,285.25 1,286.75 1,271.25 1,281.25 1.8M
2023-03-30 1,265.26 1,287.75 1,261.26 1,282.75 0.9M
2023-03-29 1,306.23 1,310.73 1,291.24 1,303.74 0.7M
2023-03-28 1,304.74 1,318.23 1,297.74 1,308.73 1.0M
2023-03-27 1,301.74 1,301.74 1,284.25 1,294.24 1.3M
2023-03-24 1,296.74 1,299.24 1,267.26 1,288.24 0.7M
2023-03-23 1,307.73 1,313.36 1,284.75 1,300.24 1.5M
2023-03-22 1,312.23 1,313.73 1,292.74 1,307.23 0.8M
2023-03-21 1,308.23 1,323.22 1,305.73 1,313.73 0.7M
2023-03-20 1,254.76 1,306.73 1,243.77 1,298.24 0.9M
2023-03-17 1,308.73 1,321.23 1,264.26 1,265.26 2.6M
2023-03-16 1,304.74 1,305.73 1,280.25 1,301.24 1.2M
2023-03-15 1,329.72 1,332.22 1,282.25 1,286.25 0.9M
2023-03-14 1,300.74 1,332.22 1,300.74 1,332.22 1.6M
2023-03-13 1,343.71 1,343.71 1,300.24 1,317.73 1.1M
2023-03-10 1,340.71 1,352.21 1,325.22 1,333.72 1.3M
2023-03-09 1,398.18 1,398.18 1,357.20 1,363.20 0.9M
2023-03-08 1,374.19 1,405.18 1,368.97 1,399.68 0.7M
2023-03-07 1,392.18 1,403.18 1,375.19 1,382.69 0.7M
2023-03-06 1,417.17 1,417.17 1,387.19 1,397.18 0.8M
2023-03-03 1,420.17 1,429.66 1,413.17 1,419.67 0.4M
2023-03-02 1,412.17 1,429.16 1,406.18 1,415.67 0.8M
2023-03-01 1,404.18 1,437.16 1,397.18 1,425.16 1.0M
2023-02-28 1,383.69 1,407.67 1,379.19 1,395.68 2.1M
2023-02-27 1,410.17 1,422.17 1,406.18 1,416.17 0.8M
2023-02-24 1,405.68 1,441.65 1,397.68 1,406.68 1.1M
2023-02-23 1,432.16 1,432.16 1,364.30 1,405.68 2.8M
2023-02-22 1,454.65 1,479.63 1,442.65 1,476.63 1.0M
2023-02-21 1,472.64 1,481.63 1,459.64 1,464.64 0.8M
2023-02-20 1,501.12 1,501.12 1,473.64 1,477.13 2.0M
2023-02-17 1,477.13 1,500.12 1,470.64 1,493.62 0.9M
2023-02-16 1,492.63 1,502.62 1,475.63 1,488.63 0.4M
2023-02-15 1,481.13 1,492.13 1,472.64 1,485.63 0.8M
2023-02-14 1,478.63 1,501.12 1,475.63 1,478.13 1.0M
2023-02-13 1,462.14 1,479.63 1,460.14 1,476.13 0.5M
2023-02-10 1,500.12 1,505.62 1,453.65 1,456.65 1.0M
2023-02-09 1,530.60 1,530.60 1,501.12 1,501.12 1.0M
2023-02-08 1,556.59 1,562.08 1,516.61 1,519.61 1.1M
2023-02-07 1,575.58 1,583.07 1,550.59 1,555.09 0.7M
2023-02-06 1,585.07 1,595.56 1,572.58 1,580.57 1.0M
2023-02-03 1,581.07 1,600.06 1,569.08 1,600.06 0.6M
2023-02-02 1,553.59 1,586.57 1,551.09 1,583.57 0.8M
2023-02-01 1,529.10 1,572.08 1,529.10 1,545.09 1.3M
2023-01-31 1,530.60 1,530.60 1,499.62 1,522.11 1.7M
2023-01-30 1,523.61 1,544.09 1,519.61 1,539.60 0.6M
2023-01-27 1,543.60 1,549.59 1,524.11 1,531.60 1.2M
2023-01-26 1,516.61 1,542.60 1,508.12 1,533.10 0.9M
2023-01-25 1,510.11 1,525.11 1,494.12 1,507.12 0.7M
2023-01-24 1,499.12 1,515.11 1,488.40 1,511.61 0.6M
2023-01-23 1,479.63 1,501.12 1,478.63 1,496.62 0.5M
2023-01-20 1,491.13 1,500.12 1,473.14 1,482.63 0.7M
2023-01-19 1,490.63 1,501.12 1,468.73 1,481.13 0.6M
2023-01-18 1,501.12 1,506.62 1,491.13 1,500.12 0.6M
2023-01-17 1,500.12 1,510.11 1,484.63 1,498.62 0.9M
2023-01-16 1,491.63 1,511.61 1,485.13 1,504.62 0.5M
2023-01-13 1,502.12 1,505.12 1,477.13 1,488.63 0.6M
2023-01-12 1,474.14 1,508.62 1,469.99 1,506.12 0.7M
2023-01-11 1,468.64 1,476.13 1,454.65 1,471.14 0.7M
2023-01-10 1,485.63 1,488.63 1,458.15 1,471.14 0.9M
2023-01-09 1,498.62 1,504.62 1,479.13 1,494.12 0.7M
2023-01-06 1,471.64 1,497.12 1,469.64 1,489.13 0.8M
2023-01-05 1,444.65 1,471.64 1,437.16 1,458.15 1.0M
2023-01-04 1,424.17 1,456.15 1,421.67 1,446.65 1.0M
2023-01-03 1,413.17 1,431.16 1,410.67 1,416.67 1.3M