Italia markets open in 5 hours 52 minutes

Monadelphous Group Limited (MND.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
13,17+0,05 (+0,38%)
In data: 10:47AM AEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202413,1213,1713,0813,1713,176.260
02 mag 202413,2113,2713,0613,1213,12199.954
01 mag 202413,2313,3713,1713,2413,24169.437
30 apr 202413,5113,5413,3913,4913,49290.594
29 apr 202413,6113,6113,3613,5313,53140.491
26 apr 202413,7113,7113,4313,4313,43101.506
24 apr 202413,8013,9213,7313,7913,79156.492
23 apr 202413,8413,9413,5713,7613,76647.954
22 apr 202413,3913,7513,3613,7213,72217.289
19 apr 202413,4113,5713,1413,1713,17178.735
18 apr 202413,3613,7213,3613,7213,72205.938
17 apr 202413,3013,5013,1813,4413,44280.593
16 apr 202413,7713,7713,3113,3213,32207.442
15 apr 202413,6514,0113,6513,8913,89186.879
12 apr 202413,7214,0913,7213,8613,86969.148
11 apr 202413,3913,9013,3913,8613,86472.463
10 apr 202413,7113,7513,5113,6213,621.573.752
09 apr 202413,8013,9313,5813,7013,70372.775
08 apr 202413,9213,9813,7613,8613,86214.681
05 apr 202413,5913,9113,5913,8413,8486.789
04 apr 202413,9714,0913,9114,0014,00265.813
03 apr 202414,2014,3813,9813,9913,99238.008
02 apr 202414,1314,5314,0114,4014,40364.122
28 mar 202414,2914,2914,0914,1814,18245.298
27 mar 202413,7714,1713,7014,1714,17313.382
26 mar 202413,7113,9713,5613,8013,80222.949
25 mar 202413,8013,8713,6413,7013,70104.898
22 mar 202413,7013,8213,5513,7613,76321.174
21 mar 202413,6813,9313,5513,8313,83261.575
20 mar 202413,4013,5213,3613,4813,48117.058
19 mar 202413,3513,6413,3213,5213,52338.351
18 mar 202413,4313,4413,2413,3213,32142.106
15 mar 202413,3513,4613,2313,4313,43220.989
14 mar 202413,4013,4513,3013,4513,45281.865
13 mar 202413,4213,4213,3013,3113,31357.775
12 mar 202413,5213,6313,4113,4613,46255.825
11 mar 202413,7213,7413,4613,5313,53172.597
08 mar 202413,8013,9313,7013,8713,87131.433
07 mar 202413,7913,8613,5013,6513,65260.332
06 mar 202413,8213,8213,5313,6013,60322.186
06 mar 20240.25 Dividendo
05 mar 202414,1414,1413,8813,9913,74402.826
04 mar 202414,3414,3714,0414,1413,89264.805
01 mar 202414,3014,3314,0314,3314,07223.839
29 feb 202414,0614,2613,9414,1313,88412.362
28 feb 202413,8614,0913,7714,0613,81245.641
27 feb 202413,6113,8513,5013,7813,53249.336
26 feb 202414,0614,1513,4913,5213,28145.326
23 feb 202414,1614,1713,8813,9513,70173.480
22 feb 202413,9414,1113,8214,0813,83314.504
21 feb 202413,7514,0713,7413,8013,55313.714
20 feb 202413,8513,8913,6413,8013,55353.177
19 feb 202413,8014,0313,8013,9513,70221.445
16 feb 202413,9014,0613,8113,8113,56290.917
15 feb 202413,9014,0813,7013,7913,54237.187
14 feb 202413,7513,9513,7513,8913,64160.956
13 feb 202413,9214,1113,8614,0213,77177.220
12 feb 202413,8514,0613,7613,9013,65223.453
09 feb 202413,9814,0513,7913,8213,57236.068
08 feb 202414,2414,2914,0114,0113,76108.066
07 feb 202414,0814,3514,0814,1213,87180.885
06 feb 202413,5814,0513,5814,0213,77137.040
05 feb 202413,6413,9713,6413,9113,66154.120
02 feb 202413,8113,8813,6013,8813,63150.267
01 feb 202413,6813,6813,3913,5413,30290.741
31 gen 202413,4513,8713,4513,8413,59373.304
30 gen 202413,6413,7513,4113,4713,23206.269
29 gen 202413,5513,7513,2713,5913,35337.879
25 gen 202413,8213,8213,5113,5513,31298.386
24 gen 202413,8113,9113,4913,8013,55354.845
23 gen 202414,1814,1813,7113,7613,51471.076
22 gen 202414,5514,5614,1214,2313,98408.107
19 gen 202414,4614,5314,2614,2614,01154.557
18 gen 202414,3014,4314,2714,3514,09118.471
17 gen 202414,5314,6614,4314,4314,1783.477
16 gen 202414,5714,5814,4214,5214,26118.218
15 gen 202414,5214,5714,2714,5014,244.392
12 gen 202414,5014,6514,4614,5114,25100.293
11 gen 202414,5314,6214,4314,5814,3298.386
10 gen 202414,5414,5414,4014,4514,19107.349
09 gen 202414,5614,6614,4514,5214,2694.547
08 gen 202414,3614,4514,2014,4514,1995.867
05 gen 202414,6114,6214,3914,4414,1859.078
04 gen 202414,5714,7014,5314,5814,3270.832
03 gen 202414,5614,8214,5114,5714,31100.461
02 gen 202414,8614,9514,4914,8414,5761.528
29 dic 202314,8815,0114,7614,8414,5778.917
28 dic 202314,9114,9114,6914,8814,6177.337
27 dic 202314,6514,9314,5214,7414,48112.618
22 dic 202314,6814,6814,3214,5614,30132.766
21 dic 202314,9515,0814,6714,6914,43258.395
20 dic 202314,7915,0414,7115,0314,76235.979
19 dic 202314,7014,7414,5314,7414,48192.782
18 dic 202314,6414,7914,5914,6614,40114.890
15 dic 202314,6514,9114,5014,7014,44601.952
14 dic 202314,5014,6614,4014,4414,18215.131
13 dic 202314,2914,3914,1814,2013,95133.478
12 dic 202314,3014,4914,2614,3014,04151.929
11 dic 202314,1514,4014,0114,3014,04215.715
08 dic 202314,1614,2714,0914,1113,86137.201
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...