MONY PLC (MONY)

MONY
🏛️ Reino Unido →
197.20
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
2023-12-29 285.80 285.80 277.00 280.20 0.5M
2023-12-28 277.80 285.00 272.00 279.20 0.7M
2023-12-27 268.60 278.41 268.60 278.40 1.2M
2023-12-22 279.00 281.60 270.40 275.60 1.4M
2023-12-21 270.26 275.20 266.40 274.20 1.6M
2023-12-20 271.20 274.00 267.60 273.80 0.5M
2023-12-19 266.80 268.01 263.60 268.00 1.0M
2023-12-18 266.00 266.00 262.40 264.20 0.7M
2023-12-15 278.20 278.20 264.20 265.60 1.4M
2023-12-14 273.40 276.80 269.60 272.40 0.8M
2023-12-13 276.00 280.20 270.40 270.40 0.8M
2023-12-12 276.00 276.60 271.80 272.20 0.9M
2023-12-11 283.20 283.20 272.40 274.80 0.8M
2023-12-08 277.80 281.60 273.60 279.20 1.5M
2023-12-07 279.00 280.80 271.40 279.20 0.5M
2023-12-06 280.00 280.00 269.00 277.00 0.8M
2023-12-05 277.80 277.80 266.00 275.20 0.4M
2023-12-04 279.20 279.20 270.60 271.80 0.4M
2023-12-01 267.80 277.40 267.80 274.20 0.4M
2023-11-30 279.00 283.40 272.40 272.40 1.4M
2023-11-29 271.40 281.00 268.60 278.60 0.3M
2023-11-28 281.59 284.80 275.40 277.60 0.5M
2023-11-27 281.40 285.80 278.80 281.00 0.5M
2023-11-24 283.80 286.20 281.40 282.80 0.4M
2023-11-23 282.20 288.80 280.20 283.80 0.6M
2023-11-22 278.20 281.60 278.20 279.80 0.6M
2023-11-21 277.00 279.60 275.60 278.80 0.4M
2023-11-20 279.60 280.00 277.60 278.80 0.3M
2023-11-17 286.00 286.00 275.80 279.20 0.5M
2023-11-16 278.80 286.00 277.40 277.40 0.9M
2023-11-15 272.20 285.60 272.20 282.80 0.9M
2023-11-14 272.30 279.60 270.00 279.60 0.9M
2023-11-13 274.00 275.80 267.80 273.20 0.3M
2023-11-10 280.00 280.00 271.40 271.60 0.5M
2023-11-09 274.20 277.40 274.20 277.40 0.4M
2023-11-08 265.00 276.20 265.00 275.20 1.6M
2023-11-07 260.80 270.40 260.80 270.40 0.8M
2023-11-06 273.60 273.60 264.80 266.00 0.6M
2023-11-03 273.40 273.40 265.40 269.20 1.2M
2023-11-02 258.20 271.00 258.20 266.40 0.8M
2023-11-01 256.44 265.00 254.40 263.60 0.5M
2023-10-31 255.80 262.40 255.60 259.00 0.7M
2023-10-30 254.80 263.00 254.80 259.60 0.4M
2023-10-27 254.80 262.00 254.80 256.80 0.4M
2023-10-26 256.88 260.80 253.80 258.20 0.8M
2023-10-25 261.40 263.00 255.40 259.80 0.6M
2023-10-24 254.40 265.40 254.40 263.00 0.5M
2023-10-23 256.80 262.20 252.00 261.40 0.4M
2023-10-20 262.20 265.40 259.81 260.80 0.7M
2023-10-19 260.00 269.80 260.00 264.40 1.1M
2023-10-18 268.00 270.40 265.40 266.60 1.1M
2023-10-17 245.20 270.80 245.20 268.20 2.2M
2023-10-16 237.00 247.00 237.00 245.00 0.4M
2023-10-13 241.60 248.40 241.00 241.00 0.5M
2023-10-12 245.60 251.80 245.60 248.20 0.4M
2023-10-11 240.60 250.20 240.60 245.60 0.3M
2023-10-10 239.20 247.20 237.20 246.00 1.2M
2023-10-09 243.80 243.80 236.60 238.60 0.4M
2023-10-06 244.40 244.40 236.60 239.60 0.6M
2023-10-05 231.60 239.80 231.60 237.00 0.6M
2023-10-04 241.80 242.20 235.70 236.60 0.5M
2023-10-03 238.40 243.20 237.00 241.80 0.7M
2023-10-02 243.40 245.60 237.60 240.20 2.9M
2023-09-29 235.00 245.00 235.00 242.60 1.0M
2023-09-28 232.80 239.60 232.80 239.60 0.9M
2023-09-27 243.80 243.80 237.40 238.60 0.6M
2023-09-26 241.80 241.80 237.60 238.20 0.5M
2023-09-25 240.50 240.80 236.80 237.80 0.4M
2023-09-22 242.00 244.00 240.80 240.80 1.1M
2023-09-21 244.60 246.00 243.00 243.80 0.6M
2023-09-20 240.00 248.00 240.00 245.20 0.6M
2023-09-19 238.40 244.20 238.40 243.00 0.2M
2023-09-18 253.40 254.00 242.76 244.20 0.4M
2023-09-15 250.80 255.40 250.20 254.20 1.8M
2023-09-14 249.00 249.80 242.40 249.80 1.0M
2023-09-13 244.60 246.80 239.80 244.20 0.6M
2023-09-12 250.60 250.60 241.80 244.20 0.6M
2023-09-11 254.80 254.80 243.40 244.00 0.2M
2023-09-08 250.00 251.60 247.80 248.20 0.3M
2023-09-07 251.00 254.00 247.00 249.40 0.4M
2023-09-06 245.20 249.40 243.20 248.00 0.6M
2023-09-05 242.00 247.60 239.20 245.80 0.3M
2023-09-04 253.20 253.20 243.80 245.20 0.3M
2023-09-01 250.00 251.40 246.60 246.80 0.5M
2023-08-31 247.80 257.00 247.80 248.40 2.1M
2023-08-30 247.00 254.00 247.00 251.00 0.7M
2023-08-29 247.20 250.80 244.00 249.20 0.6M
2023-08-25 235.60 243.25 235.60 242.20 0.6M
2023-08-24 234.20 242.00 234.20 240.60 0.9M
2023-08-23 233.00 238.40 231.60 238.00 0.4M
2023-08-22 235.40 235.60 231.56 232.60 0.3M
2023-08-21 238.40 239.20 233.39 234.40 1.8M
2023-08-18 237.00 242.00 237.00 239.00 0.4M
2023-08-17 242.40 244.20 238.00 240.00 0.5M
2023-08-16 246.40 249.40 241.20 242.80 0.5M
2023-08-15 248.00 253.40 245.00 246.20 0.3M
2023-08-14 247.80 251.00 242.40 249.40 0.5M
2023-08-11 257.40 257.40 247.60 247.60 1.1M
2023-08-10 257.00 257.00 249.80 250.80 0.3M
2023-08-09 257.40 257.40 249.94 250.20 0.7M
2023-08-08 255.20 256.43 250.40 251.00 1.0M
2023-08-07 254.46 257.40 247.80 252.60 2.2M
2023-08-04 256.72 256.72 251.80 253.00 0.5M
2023-08-03 264.20 264.20 254.40 256.00 0.6M
2023-08-02 271.00 274.40 264.20 266.80 0.4M
2023-08-01 269.80 275.00 269.20 274.60 0.4M
2023-07-31 271.60 277.79 270.40 274.40 0.9M
2023-07-28 268.80 276.20 266.80 274.00 0.8M
2023-07-27 274.20 274.20 266.00 267.20 0.5M
2023-07-26 263.60 268.20 258.20 266.20 0.9M
2023-07-25 274.40 274.40 255.60 257.40 1.4M
2023-07-24 273.60 282.80 272.00 276.20 1.5M
2023-07-21 275.45 282.40 274.80 276.00 0.8M
2023-07-20 275.30 281.40 275.00 277.00 0.7M
2023-07-19 278.60 283.00 274.76 280.40 0.9M
2023-07-18 279.60 279.60 271.60 272.80 0.6M
2023-07-17 276.04 276.20 272.20 272.20 0.3M
2023-07-14 280.00 280.00 269.80 276.40 0.4M
2023-07-13 275.60 277.80 271.60 275.40 0.5M
2023-07-12 263.40 272.80 263.40 271.80 1.0M
2023-07-11 268.60 269.40 263.20 264.60 1.1M
2023-07-10 269.80 269.80 263.60 268.20 0.5M
2023-07-07 261.05 266.40 255.20 266.40 0.9M
2023-07-06 276.60 276.60 262.00 262.00 0.9M
2023-07-05 275.00 275.00 268.00 271.00 1.0M
2023-07-04 270.60 274.00 269.20 273.60 0.4M
2023-07-03 272.00 272.00 269.40 270.00 0.7M
2023-06-30 273.60 273.60 267.60 270.80 0.6M
2023-06-29 276.40 276.40 266.00 268.60 0.4M
2023-06-28 265.80 271.20 265.00 271.20 1.2M
2023-06-27 267.80 269.00 262.00 267.60 0.5M
2023-06-26 263.80 270.60 260.60 267.00 1.2M
2023-06-23 265.40 271.80 265.40 270.40 1.5M
2023-06-22 275.00 275.00 258.60 267.60 1.5M
2023-06-21 274.00 276.40 267.80 276.20 1.1M
2023-06-20 269.40 275.00 267.40 273.60 0.7M
2023-06-19 275.00 275.00 265.40 269.20 1.0M
2023-06-16 264.00 275.00 261.20 275.00 3.6M
2023-06-15 268.00 269.20 261.00 261.60 1.0M
2023-06-14 264.80 269.00 258.40 266.60 1.5M
2023-06-13 257.20 264.00 257.20 263.00 0.8M
2023-06-12 261.00 261.40 254.80 259.40 2.6M
2023-06-09 249.20 258.40 249.20 254.60 0.4M
2023-06-08 260.00 260.00 254.80 255.80 0.4M
2023-06-07 261.40 265.20 260.10 260.40 0.6M
2023-06-06 263.00 263.60 259.40 261.40 0.7M
2023-06-05 251.40 263.00 251.40 262.00 0.8M
2023-06-02 258.00 259.00 251.00 258.60 1.6M
2023-06-01 257.00 257.00 246.20 252.40 0.9M
2023-05-31 253.00 253.00 248.60 251.20 2.4M
2023-05-30 253.00 254.20 249.00 251.40 0.6M
2023-05-26 255.20 255.20 248.80 252.60 2.7M
2023-05-25 246.20 254.20 246.20 250.40 1.2M
2023-05-24 255.80 257.20 250.00 253.80 1.1M
2023-05-23 257.80 263.80 255.40 260.80 0.7M
2023-05-22 261.00 262.40 258.60 262.40 3.0M
2023-05-19 266.60 266.60 258.60 261.40 0.9M
2023-05-18 265.40 265.40 260.00 260.20 0.8M
2023-05-17 261.80 265.10 259.80 263.40 3.9M
2023-05-16 264.40 266.40 262.80 263.20 1.5M
2023-05-15 266.80 269.20 265.20 266.00 0.9M
2023-05-12 274.40 274.40 265.80 266.60 0.9M
2023-05-11 273.00 279.20 265.60 269.00 1.2M
2023-05-10 275.00 275.00 267.20 274.20 1.1M
2023-05-09 273.60 274.00 266.40 272.40 2.2M
2023-05-05 265.60 269.80 265.40 269.60 1.2M
2023-05-04 280.40 282.60 264.60 264.80 3.0M
2023-05-03 280.00 282.20 276.40 280.40 3.1M
2023-05-02 267.00 279.20 267.00 278.00 2.5M
2023-04-28 268.00 274.00 268.00 274.00 2.7M
2023-04-27 265.00 269.80 259.40 268.20 2.9M
2023-04-26 252.60 263.20 252.60 263.20 1.6M
2023-04-25 256.00 260.00 252.00 258.00 1.8M
2023-04-24 254.80 257.80 253.20 253.60 0.4M
2023-04-21 249.80 257.40 249.40 256.80 2.2M
2023-04-20 250.00 250.80 247.60 250.60 0.8M
2023-04-19 249.40 251.00 248.20 250.00 2.1M
2023-04-18 253.40 254.80 247.00 249.80 1.9M
2023-04-17 248.00 249.80 244.80 248.20 0.5M
2023-04-14 249.40 249.60 247.60 248.80 0.8M
2023-04-13 250.80 250.80 245.60 248.80 1.8M
2023-04-12 255.60 255.60 245.00 246.00 7.0M
2023-04-11 254.60 258.04 247.60 252.20 2.0M
2023-04-06 240.00 255.40 240.00 254.20 1.4M
2023-04-05 247.40 250.00 246.00 248.40 2.0M
2023-04-04 246.80 249.00 242.40 249.00 3.6M
2023-04-03 245.60 249.80 242.20 242.20 1.3M
2023-03-31 251.20 252.60 249.00 249.00 1.2M
2023-03-30 248.00 250.20 246.20 250.00 2.3M
2023-03-29 249.00 255.80 244.80 255.80 1.8M
2023-03-28 240.80 247.60 240.80 244.20 1.0M
2023-03-27 248.80 251.00 244.40 246.80 0.7M
2023-03-24 249.40 249.40 245.00 247.40 1.2M
2023-03-23 242.30 250.20 240.00 247.40 1.3M
2023-03-22 231.40 243.00 231.40 243.00 0.9M
2023-03-21 230.80 238.80 227.00 238.80 0.7M
2023-03-20 227.60 230.60 224.20 226.40 1.4M
2023-03-17 229.40 237.20 229.40 231.60 1.2M
2023-03-16 236.60 236.60 232.80 234.00 0.7M
2023-03-15 233.80 235.60 227.50 232.40 1.1M
2023-03-14 236.60 236.60 230.00 235.40 0.6M
2023-03-13 244.00 244.00 230.60 232.60 2.3M
2023-03-10 236.80 239.80 234.40 238.00 0.6M
2023-03-09 243.80 243.80 239.60 241.20 0.6M
2023-03-08 244.00 244.00 238.40 243.80 0.9M
2023-03-07 234.20 244.50 234.20 241.40 1.3M
2023-03-06 239.60 240.00 233.20 237.00 1.0M
2023-03-03 237.00 239.60 235.40 238.40 0.5M
2023-03-02 236.00 238.20 233.80 238.00 1.0M
2023-03-01 229.60 236.60 229.20 235.80 0.9M
2023-02-28 223.60 231.00 223.60 230.60 1.4M
2023-02-27 227.00 230.00 224.40 227.40 0.6M
2023-02-24 229.40 232.00 227.20 227.80 4.3M
2023-02-23 227.80 228.20 225.80 228.20 0.6M
2023-02-22 226.20 227.40 224.60 225.80 0.7M
2023-02-21 227.40 230.80 222.60 225.20 2.3M
2023-02-20 236.80 236.80 230.80 234.00 0.5M
2023-02-17 235.00 238.00 230.20 231.60 1.1M
2023-02-16 228.80 238.00 212.80 236.40 1.7M
2023-02-15 234.80 235.60 229.40 235.40 0.8M
2023-02-14 237.40 238.80 232.00 232.40 1.2M
2023-02-13 237.80 240.20 232.80 237.60 1.3M
2023-02-10 233.80 235.00 230.40 232.80 1.1M
2023-02-09 234.60 239.40 233.80 234.00 3.1M
2023-02-08 236.00 241.60 234.80 235.40 0.6M
2023-02-07 241.60 243.40 234.80 235.40 1.0M
2023-02-06 238.00 244.00 238.00 242.60 0.4M
2023-02-03 240.60 244.00 235.40 244.00 0.9M
2023-02-02 237.80 244.11 237.80 244.00 1.0M
2023-02-01 233.80 243.40 233.80 237.60 1.4M
2023-01-31 236.60 238.80 231.40 238.80 2.3M
2023-01-30 230.00 234.60 227.40 233.40 2.0M
2023-01-27 225.00 227.40 222.60 227.40 0.5M
2023-01-26 219.20 224.60 217.60 224.60 1.5M
2023-01-25 215.20 217.00 207.80 217.00 0.6M
2023-01-24 207.60 215.80 207.60 214.40 0.7M
2023-01-23 216.40 216.40 210.40 211.00 0.5M
2023-01-20 219.00 219.00 213.00 213.20 1.7M
2023-01-19 215.00 217.20 213.00 214.40 2.1M
2023-01-18 212.00 216.16 210.70 214.80 0.9M
2023-01-17 211.20 216.40 211.20 212.60 0.7M
2023-01-16 212.40 215.00 209.80 212.00 0.7M
2023-01-13 203.81 213.80 201.60 213.80 0.7M
2023-01-12 199.06 206.40 197.00 205.60 3.3M
2023-01-11 198.00 202.60 196.20 198.60 0.6M
2023-01-10 198.36 200.20 194.80 197.30 0.4M
2023-01-09 199.20 202.00 196.75 198.70 0.5M
2023-01-06 196.60 203.40 196.20 199.90 0.4M
2023-01-05 200.00 201.80 195.50 201.00 0.4M
2023-01-04 196.10 198.40 194.60 197.80 0.5M
2023-01-03 187.70 198.35 187.70 195.30 0.7M