Monadelphous Group Ltd (MND.AU) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	28.76	29.28	28.49	28.49	+0.46%	305,289
2026-10-15	29.13	29.13	27.86	28.36	-4.12%	386,393
2026-10-14	29.93	30.21	29.53	29.58	-0.77%	190,622
2026-10-13	31.59	31.59	29.81	29.81	-3.65%	312,696
2026-10-12	30.98	31.41	30.75	30.94	+0.39%	94,363
2026-10-09	30.60	30.82	30.42	30.82	+0.72%	185,648
2026-10-08	31.21	31.42	30.51	30.60	-3.20%	173,513
2026-10-07	31.80	32.10	31.53	31.61	+0.22%	181,135
2026-10-06	31.97	31.97	31.41	31.54	+0.32%	166,390
2026-10-05	31.38	31.98	31.37	31.44	+0.67%	115,465
2026-10-02	30.71	31.36	30.71	31.23	+0.94%	148,165
2026-10-01	30.50	31.01	30.50	30.94	+0.03%	184,440
2026-09-30	30.45	31.17	30.45	30.93	+1.34%	256,474
2026-09-29	30.94	31.13	30.33	30.52	+0.26%	148,041
2026-09-28	30.47	31.00	30.22	30.44	-1.71%	279,487
2026-09-25	31.82	31.82	30.82	30.97	-2.58%	172,345
2026-09-24	31.22	32.00	30.71	31.79	+0.19%	332,796
2026-09-23	31.77	32.09	31.42	31.73	-0.09%	321,438
2026-09-22	31.22	31.76	30.89	31.76	+1.76%	182,584
2026-09-21	30.75	31.23	30.32	31.21	+1.93%	325,953
2026-09-18	29.07	30.74	28.59	30.62	+5.22%	697,090
2026-09-17	29.20	29.29	28.51	29.10	+2.83%	442,780
2026-09-16	28.37	28.67	28.09	28.30	+0.86%	255,759
2026-09-15	28.00	28.49	27.73	28.06	+0.47%	252,656
2026-09-14	28.65	28.74	27.69	27.93	-2.65%	259,886
2026-09-11	28.54	28.87	28.53	28.69	-1.24%	145,560
2026-09-10	29.32	29.69	28.81	29.05	-0.92%	182,652
2026-09-09	28.57	29.32	28.57	29.32	+1.07%	297,536
2026-09-08	29.00	29.24	28.80	29.01	+0.07%	172,447
2026-09-07	28.46	29.34	27.89	28.99	+2.08%	335,350
2026-09-04	27.91	28.61	27.91	28.40	+1.00%	189,676
2026-09-03	28.17	28.17	27.57	28.12	+1.70%	336,985
2026-09-02	27.56	27.89	27.17	27.65	-3.93%	196,547
2026-09-01	28.83	28.90	28.46	28.78	-0.17%	193,134
2026-08-31	28.90	28.97	28.33	28.83	-0.35%	306,309
2026-08-28	29.00	29.19	28.71	28.93	-0.58%	200,106
2026-08-27	29.00	29.22	28.59	29.10	+0.87%	498,018
2026-08-26	28.88	29.52	28.13	28.85	+1.23%	626,772
2026-08-25	32.33	32.68	27.86	28.50	-11.96%	1,402,021
2026-08-24	32.42	32.67	31.86	32.37	+0.56%	200,384
2026-08-21	31.62	32.49	31.62	32.19	+1.29%	164,064
2026-08-20	31.81	31.91	31.05	31.78	+0.57%	205,516
2026-08-19	31.15	31.89	30.79	31.60	+1.31%	179,497
2026-08-18	31.10	31.54	30.96	31.19	-0.19%	160,490
2026-08-17	32.15	32.44	31.25	31.25	-2.25%	166,790
2026-08-14	31.70	32.14	31.14	31.97	+1.20%	142,436
2026-08-13	31.85	32.21	31.43	31.59	-0.57%	203,436
2026-08-12	31.47	32.05	31.18	31.77	+0.67%	129,308
2026-08-11	30.65	31.79	30.62	31.56	+2.90%	227,876
2026-08-10	30.08	31.42	30.08	30.67	+2.40%	255,048
2026-08-07	30.40	30.59	29.79	29.95	-1.42%	130,163
2026-08-06	30.13	30.69	30.09	30.38	+0.26%	165,182
2026-08-05	30.43	30.75	30.14	30.30	+1.07%	268,630
2026-08-04	29.23	30.16	29.23	29.98	+1.46%	164,238
2026-08-03	28.79	29.59	28.74	29.55	+0.96%	126,364
2026-07-31	29.00	29.49	28.84	29.27	+2.74%	232,263
2026-07-30	28.80	28.80	28.21	28.49	-1.62%	245,615
2026-07-29	29.59	29.76	28.68	28.96	-0.89%	220,643
2026-07-28	28.60	29.23	28.31	29.22	-0.27%	170,176
2026-07-27	29.40	29.86	28.99	29.30	+0.69%	119,992
2026-07-24	30.01	30.01	28.58	29.10	-0.95%	119,966
2026-07-23	29.29	30.08	29.07	29.38	+1.45%	145,545
2026-07-22	29.80	29.80	28.58	28.96	-2.62%	153,004
2026-07-21	29.86	30.19	29.47	29.74	+0.41%	174,569
2026-07-20	29.58	29.62	28.94	29.62	+1.61%	96,657
2026-07-17	29.72	29.88	29.03	29.15	-0.92%	355,511
2026-07-16	29.28	29.86	29.00	29.42	+1.13%	243,273
2026-07-15	28.64	29.36	28.31	29.09	+3.08%	239,671
2026-07-14	28.00	28.33	27.54	28.22	+1.55%	147,716
2026-07-13	28.63	28.63	27.51	27.79	-1.84%	194,153
2026-07-10	27.90	28.44	27.90	28.31	+1.32%	139,691
2026-07-09	28.00	28.42	27.01	27.94	+1.42%	201,974
2026-07-08	27.76	27.82	26.92	27.55	-0.93%	279,588
2026-07-07	27.98	28.61	27.66	27.81	-1.38%	266,674
2026-07-06	28.80	28.97	28.09	28.20	-1.91%	112,361
2026-07-03	28.53	28.82	28.07	28.75	+0.77%	155,063
2026-07-02	29.89	30.75	27.21	28.53	-8.50%	777,287
2026-07-01	31.76	32.08	31.11	31.18	+0.61%	254,041
2026-06-30	30.60	31.52	29.87	30.99	+1.27%	207,901
2026-06-29	30.50	30.69	29.76	30.60	+0.07%	162,799
2026-06-26	30.69	30.69	30.09	30.58	+1.56%	182,520
2026-06-25	29.66	30.63	29.32	30.11	+0.23%	183,664
2026-06-24	30.01	30.19	29.23	30.04	-0.27%	199,873
2026-06-23	29.80	30.12	29.43	30.12	+1.93%	249,341
2026-06-22	28.63	29.56	28.50	29.55	+3.11%	212,245
2026-06-19	29.50	29.50	28.54	28.66	-2.18%	451,181
2026-06-18	30.45	30.62	29.08	29.30	-3.62%	362,569
2026-06-17	29.42	30.69	29.42	30.40	+1.33%	195,960
2026-06-16	30.41	30.62	29.84	30.00	-1.93%	403,178
2026-06-15	29.42	30.69	29.42	30.59	+5.56%	654,714
2026-06-12	29.36	29.36	28.82	28.98	+1.72%	149,460
2026-06-11	28.80	28.89	27.25	28.49	-2.96%	239,376
2026-06-10	29.85	30.30	29.01	29.36	-2.26%	169,990
2026-06-09	30.00	30.91	29.59	30.04	-1.57%	190,339
2026-06-05	31.13	31.13	30.11	30.52	-0.62%	187,446
2026-06-04	30.14	30.86	30.14	30.71	+0.10%	245,222
2026-06-03	30.94	30.94	30.29	30.68	+0.59%	226,358
2026-06-02	30.34	30.66	29.64	30.50	-0.85%	270,509
2026-06-01	31.06	31.32	30.41	30.76	-0.97%	147,615
2026-05-29	31.11	31.37	30.69	31.06	+0.65%	359,125
2026-05-28	30.90	31.20	30.31	30.86	+0.42%	256,845
2026-05-27	29.84	30.88	29.13	30.73	+2.13%	172,637
2026-05-26	30.05	30.49	29.80	30.09	+0.13%	140,353
2026-05-25	29.91	30.29	29.57	30.05	+0.07%	135,422
2026-05-22	29.75	30.24	29.59	30.03	+2.28%	130,354
2026-05-21	29.37	29.78	29.05	29.36	+1.17%	102,718
2026-05-20	29.80	29.88	28.92	29.02	-2.68%	181,175
2026-05-19	29.49	29.82	29.28	29.82	+1.67%	222,325
2026-05-18	30.26	30.26	29.11	29.33	-2.04%	155,586
2026-05-15	30.16	30.37	29.68	29.94	+0.50%	110,689
2026-05-14	29.79	30.43	29.45	29.79	+0.00%	125,225
2026-05-13	29.45	30.05	29.18	29.79	+0.74%	331,996
2026-05-12	29.28	29.83	29.00	29.57	+0.54%	507,389
2026-05-11	29.60	30.33	28.40	29.41	-1.14%	273,694
2026-05-08	29.57	29.77	29.28	29.75	-1.46%	152,241
2026-05-07	30.00	30.73	30.00	30.19	+0.23%	194,397
2026-05-06	29.54	30.14	29.16	30.12	+3.01%	229,011
2026-05-05	29.34	29.62	28.56	29.24	-0.20%	176,272
2026-05-04	29.35	29.60	29.05	29.30	+0.86%	140,568
2026-05-01	28.36	29.24	28.25	29.05	+3.90%	142,660
2026-04-30	28.10	28.50	27.60	27.96	-2.58%	282,021
2026-04-29	28.75	29.13	28.51	28.70	-0.62%	235,903
2026-04-28	28.44	28.96	28.44	28.88	+0.45%	273,033
2026-04-27	28.72	29.16	28.35	28.75	-0.52%	78,646
2026-04-24	29.22	29.25	28.78	28.90	-0.24%	89,102
2026-04-23	29.11	29.41	28.73	28.97	-0.17%	140,591
2026-04-22	29.00	29.58	28.46	29.02	+0.45%	195,397
2026-04-21	28.82	29.10	28.76	28.89	+0.63%	123,253
2026-04-20	29.00	29.37	28.32	28.71	+1.34%	178,134
2026-04-17	29.19	29.72	27.92	28.33	-0.56%	123,596
2026-04-16	28.55	28.99	28.23	28.49	+0.39%	190,745
2026-04-15	28.92	29.02	28.20	28.38	-1.60%	172,188
2026-04-14	28.70	29.30	28.50	28.84	+0.07%	266,461
2026-04-13	29.00	29.51	28.51	28.82	-1.44%	141,535
2026-04-10	29.81	29.81	29.01	29.24	-1.28%	203,803
2026-04-09	29.28	29.84	29.28	29.62	+0.27%	130,160
2026-04-08	29.00	29.62	28.54	29.54	+4.12%	271,443
2026-04-07	29.00	29.25	28.16	28.37	+1.14%	346,622
2026-04-02	28.70	28.99	27.50	28.05	-2.40%	230,813
2026-04-01	27.87	28.77	27.81	28.74	+5.43%	279,873
2026-03-31	27.22	27.66	26.70	27.26	-1.27%	355,053
2026-03-30	27.70	27.78	27.30	27.61	-1.60%	201,020
2026-03-27	27.78	28.32	27.52	28.06	-1.99%	179,136
2026-03-26	28.29	28.88	28.24	28.63	+0.17%	216,695
2026-03-25	28.41	28.63	27.61	28.58	+3.59%	233,111
2026-03-24	28.85	28.85	27.26	27.59	+1.51%	194,579
2026-03-23	26.50	27.33	26.00	27.18	-0.80%	223,969
2026-03-20	27.01	27.47	26.95	27.40	+0.00%	637,135
2026-03-19	27.43	27.52	26.92	27.40	-2.21%	421,731
2026-03-18	27.27	28.02	27.27	28.02	+2.49%	356,719
2026-03-17	27.02	27.55	26.80	27.34	-0.15%	390,905
2026-03-16	26.50	27.49	26.01	27.38	+1.82%	372,275
2026-03-13	27.39	27.39	26.50	26.89	-1.97%	295,263
2026-03-12	27.30	27.89	27.02	27.43	-0.62%	378,458
2026-03-11	27.79	27.92	26.50	27.60	-0.68%	283,633
2026-03-10	27.75	28.43	26.85	27.79	-1.35%	402,566
2026-03-09	29.23	29.37	27.81	28.17	-6.23%	286,022
2026-03-06	29.42	30.34	29.02	30.04	-0.60%	225,226
2026-03-05	31.12	31.53	30.22	30.22	-4.61%	287,941
2026-03-04	32.29	32.29	31.38	31.68	-1.89%	237,350
2026-03-03	32.50	32.55	31.63	32.29	-0.98%	387,679
2026-03-02	32.00	32.76	31.67	32.61	+0.62%	223,825
2026-02-27	32.84	32.84	31.90	32.41	-0.12%	282,484
2026-02-26	30.65	32.50	30.65	32.45	+5.77%	384,040
2026-02-25	32.12	32.17	29.85	30.68	-5.40%	306,030
2026-02-24	33.82	36.88	32.38	32.43	+5.91%	693,777
2026-02-23	30.30	30.79	30.12	30.62	+0.39%	210,354
2026-02-20	30.69	30.95	30.35	30.50	-0.75%	176,558
2026-02-19	30.49	30.83	29.84	30.73	+3.22%	206,713
2026-02-18	29.53	29.84	29.35	29.77	+0.68%	151,811
2026-02-17	29.02	30.25	29.02	29.57	-0.61%	137,964
2026-02-16	28.50	29.93	28.50	29.75	+2.06%	191,733
2026-02-13	30.08	30.14	29.07	29.15	-3.73%	127,580
2026-02-12	30.00	30.69	29.70	30.28	+0.73%	154,691
2026-02-11	29.88	30.20	29.54	30.06	+0.67%	138,499
2026-02-10	29.70	30.10	29.63	29.86	+0.98%	128,184
2026-02-09	28.70	29.59	28.69	29.57	+3.00%	710,146
2026-02-06	29.23	29.70	28.44	28.71	-3.85%	222,599
2026-02-05	30.99	31.04	29.80	29.86	-3.40%	180,169
2026-02-04	30.70	31.21	30.69	30.91	-0.45%	97,756
2026-02-03	31.24	32.07	30.81	31.05	+0.84%	324,673
2026-02-02	30.61	30.92	30.31	30.79	-1.12%	364,367
2026-01-30	31.11	31.41	30.73	31.14	+1.73%	249,056
2026-01-29	30.62	30.62	30.02	30.61	+0.23%	714,154
2026-01-28	31.18	31.40	30.17	30.54	-1.71%	357,110
2026-01-27	30.14	31.11	30.04	31.07	+3.88%	316,440
2026-01-23	30.48	30.79	29.72	29.91	-1.87%	272,615
2026-01-22	29.78	30.60	29.72	30.48	+3.08%	230,210
2026-01-21	28.97	29.63	28.87	29.57	+1.93%	145,571
2026-01-20	29.27	29.56	28.90	29.01	-1.93%	123,880
2026-01-19	29.97	30.26	29.58	29.58	-1.37%	117,964
2026-01-16	29.69	30.09	29.64	29.99	+1.28%	160,075
2026-01-15	28.95	29.62	28.95	29.61	+1.93%	160,172
2026-01-14	28.60	29.90	28.60	29.05	+1.64%	286,234
2026-01-13	28.09	28.82	27.98	28.58	+1.71%	225,195
2026-01-12	27.15	28.18	27.15	28.10	+3.50%	210,183
2026-01-09	27.13	27.74	27.02	27.15	-0.80%	163,937
2026-01-08	26.89	28.89	26.60	27.37	+2.16%	214,520
2026-01-07	27.35	27.52	26.62	26.79	-3.08%	158,784
2026-01-06	27.17	28.18	26.79	27.64	+2.37%	155,516
2026-01-05	27.00	27.15	26.51	27.00	+1.77%	97,017
2026-01-02	26.45	26.71	26.34	26.53	+0.08%	64,494
2025-12-31	26.98	26.98	26.31	26.51	-0.75%	58,940
2025-12-30	26.58	26.98	26.06	26.71	+0.72%	50,287
2025-12-29	26.39	27.09	26.39	26.52	-1.04%	84,543
2025-12-24	27.10	27.10	26.75	26.80	-1.22%	36,490
2025-12-23	27.00	27.24	26.90	27.13	-0.26%	75,816
2025-12-22	26.70	27.31	26.64	27.20	+3.03%	157,853
2025-12-19	26.22	26.77	26.22	26.40	+0.61%	372,768
2025-12-18	25.94	26.55	25.79	26.24	-1.83%	304,483
2025-12-17	26.16	26.80	25.30	26.73	+1.98%	236,093
2025-12-16	27.09	27.12	25.93	26.21	-2.89%	198,554
2025-12-15	25.69	27.16	25.69	26.99	+2.98%	591,367
2025-12-12	25.82	26.36	25.52	26.21	+3.80%	267,563
2025-12-11	25.55	25.71	25.22	25.25	-0.51%	238,719
2025-12-10	26.35	26.35	25.25	25.38	-2.53%	184,639
2025-12-09	25.85	26.41	25.66	26.04	+0.46%	158,712
2025-12-08	25.82	26.32	25.82	25.92	-0.12%	122,773
2025-12-05	25.78	26.19	25.78	25.95	+0.23%	136,466
2025-12-04	26.29	26.37	25.78	25.89	-2.30%	131,129
2025-12-03	25.95	26.71	25.95	26.50	+0.30%	173,171
2025-12-02	25.58	26.67	25.52	26.42	+0.15%	204,996
2025-12-01	26.49	26.99	26.25	26.38	-1.53%	221,315
2025-11-28	27.15	27.20	26.60	26.79	-1.14%	250,233
2025-11-27	27.20	27.25	26.93	27.10	+0.07%	285,477
2025-11-26	27.15	27.50	26.98	27.08	-0.26%	219,078
2025-11-25	27.01	27.20	26.41	27.15	+0.33%	230,844
2025-11-24	26.74	27.06	26.29	27.06	+4.80%	544,404
2025-11-21	26.25	26.33	25.80	25.82	-1.90%	167,814
2025-11-20	26.10	26.52	26.00	26.32	+0.65%	216,602
2025-11-19	26.27	26.72	26.15	26.15	-0.34%	300,274
2025-11-18	27.35	27.35	26.19	26.24	-5.41%	419,900
2025-11-17	26.97	27.83	26.75	27.74	+2.86%	425,725
2025-11-14	26.65	26.97	26.16	26.97	+1.20%	298,213
2025-11-13	26.50	27.18	26.42	26.65	-0.45%	510,956
2025-11-12	26.13	26.77	25.76	26.77	+3.88%	359,651
2025-11-11	25.76	26.87	25.50	25.77	+3.08%	481,967
2025-11-10	24.35	25.04	24.32	25.00	+11.01%	449,188
2025-11-07	22.76	22.80	22.46	22.52	+0.36%	157,916
2025-11-06	22.65	22.82	22.31	22.44	-0.66%	546,821
2025-11-05	22.91	22.99	22.18	22.59	-0.88%	172,017
2025-11-04	23.00	23.13	22.72	22.79	-0.70%	136,662
2025-11-03	23.20	23.29	22.89	22.95	-1.25%	180,207
2025-10-31	22.99	23.24	22.81	23.24	+1.40%	235,517
2025-10-30	22.95	22.98	22.59	22.92	+1.73%	174,656
2025-10-29	22.62	22.74	22.35	22.53	-0.35%	188,206
2025-10-28	22.95	22.95	22.50	22.61	-0.88%	143,549
2025-10-27	22.75	22.85	22.65	22.81	+1.24%	100,810
2025-10-24	22.71	22.82	22.42	22.53	+0.18%	117,498
2025-10-23	22.21	22.60	22.11	22.49	+0.45%	139,590

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+16.73%). Peor mes: Mar (-10.80%). Basado en 2 años de datos diarios (2025–2026).

Ene+15.11%
Feb+4.83%
Mar-10.80%
Abr+0.67%
May+6.34%
Jun+1.33%
Jul+3.63%
Ago+4.09%
Sep+6.88%
Oct+2.11%
Nov+16.73%
Dic+0.49%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Monadelphous Group Ltd (MND.AU)?

28.49 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de MND.AU?

Máximo de 36.88 y mínimo de 21.90 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Monadelphous Group Ltd?

Históricamente, el mes más fuerte de MND.AU ha sido Nov (media +16.73%) y el más débil Mar (media -10.80%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 455 velas diarias del data lake de Closelook.