Premium
Mondi PLC (PK) (MONDY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9315 | 5.20973154362 | 17.88 | 19.18 | 17.87 | 24461 | 18.59334453 | DR |
| 4 | -0.3735 | -1.94683346364 | 19.185 | 20.11 | 17.87 | 43269 | 19.06786193 | DR |
| 12 | -4.6685 | -19.882879046 | 23.48 | 23.87 | 17.87 | 86593 | 20.02167936 | DR |
| 26 | -5.2285 | -21.7491680532 | 24.04 | 26.8 | 17.87 | 73681 | 21.6143289 | DR |
| 52 | -13.4285 | -41.651674938 | 32.24 | 33.09 | 17.87 | 70352 | 22.55718656 | DR |
| 156 | -12.4335 | -39.7935669707 | 31.245 | 41.6699 | 17.87 | 34350 | 25.5516354 | DR |
| 260 | -35.1885 | -65.1638888889 | 54 | 59.24 | 17.87 | 29175 | 29.92065319 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 18.8115 | -0.1 | -0.52 | 19.18 | 19.18 | 18.78 | 18675 |
| 1783373340 | 18.91 | 0.36 | 1.94 | 18.89 | 19.09 | 18.788 | 30036 |
| 1783027740 | 18.55 | 0.39 | 2.15 | 18.5 | 18.71 | 18.3801 | 19760 |
| 1782941280 | 18.16 | -0.06 | -0.30 | 17.88 | 18.23 | 17.87 | 29373 |
| 1782854880 | 18.215 | -0.58 | -3.06 | 18.34 | 18.34 | 18.1 | 21933 |
| 1782768300 | 18.79 | -0.05 | -0.27 | 19 | 19.02 | 18.6555 | 16225 |
| 1782509280 | 18.84 | -0.17 | -0.89 | 18.6 | 18.93 | 18.5001 | 44072 |
| 1782422460 | 19.01 | 0.39 | 2.09 | 18.94 | 19.18 | 18.94 | 17917 |
| 1782336000 | 18.62 | -0.09 | -0.48 | 18.59 | 18.92 | 18.4864 | 28769 |
| 1782250140 | 18.710011 | -0.34 | -1.78 | 18.65 | 18.92 | 18.61 | 45606 |
| 1782163500 | 19.05 | -0.18 | -0.94 | 18.82 | 19.1599 | 18.76 | 52704 |
| 1781818140 | 19.23 | 0.15 | 0.79 | 19.01 | 19.3955 | 18.89 | 32549 |
| 1781731740 | 19.08 | -0.83 | -4.17 | 19.52 | 19.6995 | 19.08 | 185378 |
| 1781645340 | 19.91 | 0.08 | 0.40 | 19.68 | 20.09 | 19.63 | 22006 |
| 1781558940 | 19.83 | 0.5 | 2.58 | 19.95 | 20.11 | 19.7601 | 64551 |
| 1781299740 | 19.3306 | 0 | 0.00 | 19.38 | 19.5299 | 19.175 | 52714 |
| 1781213220 | 19.33 | 0.19 | 0.99 | 19.06 | 19.33 | 18.73 | 77871 |
| 1781126940 | 19.139994 | -0.63 | -3.19 | 19.185 | 19.45 | 19.139994 | 18696 |
| 1781040540 | 19.77 | -0.06 | -0.30 | 19.88 | 20.0299 | 19.57 | 100869 |
| 1780954140 | 19.830006 | -0.11 | -0.55 | 19.73 | 20.05 | 19.73 | 26199 |
| 1780694940 | 19.94 | -0.45 | -2.19 | 20.04 | 20.19 | 19.82 | 21869 |
| 1780608540 | 20.386 | 0.36 | 1.78 | 20.25 | 20.39 | 20.16 | 27401 |
| 1780522140 | 20.029995 | -0.02 | -0.10 | 19.84 | 20.24 | 19.6501 | 16697 |
| 1780435740 | 20.05 | 0.21 | 1.06 | 19.81 | 20.2299 | 19.78 | 11636 |
| 1780349340 | 19.840007 | -0.46 | -2.27 | 20.01 | 20.35 | 19.7201 | 42719 |
| 1780090080 | 20.3 | -0.04 | -0.20 | 20.48 | 20.87 | 20.3 | 34963 |
| 1780003320 | 20.34 | -0.29 | -1.38 | 20.21 | 20.5399 | 20.13 | 26684 |
| 1779917340 | 20.625 | 0.65 | 3.28 | 20.69 | 20.75 | 20.43 | 33637 |
| 1779830940 | 19.9701 | 0.04 | 0.20 | 20.37 | 20.6099 | 19.97 | 23060 |
| 1779484920 | 19.93 | 0.02 | 0.10 | 19.8 | 20.13 | 19.78 | 29634 |
| 1779398880 | 19.91 | -0.06 | -0.30 | 19.52 | 19.92 | 19.49 | 170438 |
| 1779312300 | 19.97 | 0.34 | 1.76 | 19.58 | 20.23 | 19.46 | 392556 |
| 1779225660 | 19.625 | 0.23 | 1.16 | 19.61 | 19.88 | 19.419 | 787289 |
| 1779139740 | 19.4 | -0.84 | -4.13 | 20.22 | 20.29 | 19.13 | 1023404 |
| 1778880000 | 20.235 | -0.54 | -2.58 | 20.295 | 20.32 | 20.16 | 93468 |
| 1778793900 | 20.77 | -0.02 | -0.10 | 20.9 | 21.03 | 20.6 | 42165 |
| 1778707380 | 20.79 | -0.11 | -0.53 | 20.5 | 20.84 | 20.5 | 89683 |
| 1778621340 | 20.9 | -0.25 | -1.18 | 20.83 | 20.92 | 20.5735 | 160849 |
| 1778534940 | 21.15 | -0.42 | -1.94 | 21.335 | 21.38 | 21.0501 | 157807 |
| 1778275200 | 21.568 | 0.03 | 0.13 | 21.61 | 21.64 | 21.4525 | 54467 |
| 1778188800 | 21.54 | -0.69 | -3.10 | 21.79 | 21.8899 | 21.3675 | 23911 |
| 1778102520 | 22.23 | 0.72 | 3.35 | 22.15 | 22.27 | 22.06 | 52340 |
| 1778016000 | 21.51 | 0.56 | 2.67 | 21.28 | 21.71 | 21.24 | 41212 |
| 1777930140 | 20.95 | -0.21 | -1.01 | 21.21 | 21.2899 | 20.86 | 52159 |
| 1777671000 | 21.1644 | 0.39 | 1.90 | 20.99 | 21.6299 | 20.99 | 56382 |
| 1777584540 | 20.77 | 0.26 | 1.27 | 20.81 | 20.9599 | 20.69 | 42059 |
| 1777498140 | 20.51 | 0.16 | 0.79 | 20.33 | 20.69 | 20.25 | 60702 |
| 1777411800 | 20.35 | 0.19 | 0.94 | 20.1 | 20.35 | 19.94 | 86601 |
| 1777325400 | 20.16 | -0.44 | -2.14 | 20.01 | 20.35 | 20.01 | 83926 |
| 1777065780 | 20.6 | -2.11 | -9.29 | 20.91 | 20.95 | 20.43 | 60043 |
| 1776979740 | 22.71 | -0.15 | -0.66 | 22.69 | 22.94 | 22.61 | 19103 |
| 1776893280 | 22.86 | -0.02 | -0.09 | 22.87 | 23.12 | 22.73 | 37762 |
| 1776806940 | 22.88 | -0.5 | -2.14 | 23.19 | 23.33 | 22.86 | 25687 |
| 1776720540 | 23.38 | -0.41 | -1.72 | 23.47 | 23.62 | 23.24 | 78192 |
| 1776460800 | 23.79 | 0.62 | 2.68 | 23.65 | 23.84 | 23.5025 | 29612 |
| 1776374940 | 23.17 | -0.35 | -1.49 | 23.87 | 23.87 | 23.12 | 16104 |
| 1776288360 | 23.52 | -0.05 | -0.21 | 23.48 | 23.8499 | 23.4401 | 23686 |
| 1776202140 | 23.57 | 0.13 | 0.55 | 23.72 | 23.72 | 23.39 | 22613 |
| 1776115740 | 23.44 | 0.17 | 0.71 | 23.09 | 23.62 | 23.03 | 80039 |
| 1775856000 | 23.2736 | 0 | 0.02 | 23.54 | 23.63 | 23.1901 | 17269 |
| 1775770140 | 23.27 | -0.63 | -2.64 | 23.24 | 23.36 | 23.03 | 23563 |
| 1775683500 | 23.9 | 1.46 | 6.51 | 23.74 | 23.98 | 23.58 | 25550 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
