|
MONDADORI EDIT - [Ticker: MN.MI] | | Last Trade | 2.25 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +0.03 (+1.26%) | Open | 2.24 | High | 2.26 | Low | 2.22 | Volume | 344,338 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 2.20 x 1,209,700 - 2.27 x 496,600 | Former Close | 2.22 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MN.MI quotes from 2000-01-01 to 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-30 | 223,900 | 7.59 | 7.61 | 7.54 | 7.58 | 00:00:00 | 2004-08-31 | 245,300 | 7.55 | 7.59 | 7.50 | 7.51 | 00:00:00 | 2004-09-01 | 405,400 | 7.48 | 7.54 | 7.45 | 7.53 | 00:00:00 | 2004-09-02 | 233,000 | 7.50 | 7.58 | 7.50 | 7.54 | 00:00:00 | 2004-09-03 | 1,004,200 | 7.56 | 7.56 | 7.41 | 7.45 | 00:00:00 | 2004-09-06 | 536,400 | 7.44 | 7.51 | 7.44 | 7.47 | 00:00:00 | 2004-09-07 | 717,700 | 7.44 | 7.59 | 7.44 | 7.49 | 00:00:00 | 2004-09-08 | 503,300 | 7.54 | 7.58 | 7.49 | 7.55 | 00:00:00 | 2004-09-09 | 715,600 | 7.51 | 7.54 | 7.42 | 7.44 | 00:00:00 | 2004-09-10 | 582,100 | 7.45 | 7.53 | 7.45 | 7.50 | 00:00:00 | 2004-09-13 | 471,700 | 7.55 | 7.59 | 7.50 | 7.58 | 00:00:00 | 2004-09-14 | 394,100 | 7.55 | 7.63 | 7.54 | 7.61 | 00:00:00 | 2004-09-15 | 690,700 | 7.61 | 7.73 | 7.60 | 7.64 | 00:00:00 | 2004-09-16 | 944,200 | 7.65 | 7.77 | 7.60 | 7.71 | 00:00:00 | 2004-09-17 | 1,048,800 | 7.67 | 7.73 | 7.64 | 7.73 | 00:00:00 | 2004-09-20 | 475,500 | 7.66 | 7.71 | 7.64 | 7.69 | 00:00:00 | 2004-09-21 | 673,700 | 7.65 | 7.82 | 7.65 | 7.80 | 00:00:00 | 2004-09-22 | 514,100 | 7.80 | 7.83 | 7.73 | 7.79 | 00:00:00 | 2004-09-23 | 408,600 | 7.79 | 7.79 | 7.70 | 7.74 | 00:00:00 | 2004-09-24 | 432,500 | 7.75 | 7.86 | 7.73 | 7.84 | 00:00:00 | 2004-09-27 | 581,000 | 7.83 | 7.84 | 7.64 | 7.68 | 00:00:00 | 2004-09-28 | 208,800 | 7.70 | 7.73 | 7.65 | 7.71 | 00:00:00 | 2004-09-29 | 167,300 | 7.74 | 7.78 | 7.70 | 7.77 | 00:00:00 | 2004-09-30 | 344,200 | 7.75 | 7.79 | 7.62 | 7.62 | 00:00:00 | 2004-10-01 | 410,300 | 7.64 | 7.80 | 7.64 | 7.77 | 00:00:00 | 2004-10-04 | 509,700 | 7.80 | 7.87 | 7.80 | 7.87 | 00:00:00 | 2004-10-05 | 695,500 | 7.88 | 7.90 | 7.79 | 7.82 | 00:00:00 | 2004-10-06 | 413,900 | 7.79 | 7.82 | 7.72 | 7.75 | 00:00:00 | 2004-10-07 | 436,200 | 7.78 | 7.88 | 7.75 | 7.83 | 00:00:00 | 2004-10-08 | 771,800 | 7.81 | 7.93 | 7.77 | 7.88 | 00:00:00 | 2004-10-11 | 297,600 | 7.89 | 7.89 | 7.78 | 7.78 | 00:00:00 | 2004-10-12 | 811,000 | 7.78 | 7.78 | 7.61 | 7.65 | 00:00:00 | 2004-10-13 | 777,900 | 7.72 | 7.72 | 7.54 | 7.60 | 00:00:00 | 2004-10-14 | 763,200 | 7.58 | 7.64 | 7.51 | 7.54 | 00:00:00 | 2004-10-15 | 634,400 | 7.54 | 7.55 | 7.48 | 7.53 | 00:00:00 | 2004-10-18 | 325,900 | 7.53 | 7.57 | 7.48 | 7.49 | 00:00:00 | 2004-10-19 | 739,800 | 7.54 | 7.60 | 7.54 | 7.57 | 00:00:00 | 2004-10-20 | 310,400 | 7.56 | 7.56 | 7.49 | 7.53 | 00:00:00 | 2004-10-21 | 977,300 | 7.54 | 7.54 | 7.43 | 7.46 | 00:00:00 | 2004-10-22 | 712,200 | 7.49 | 7.54 | 7.46 | 7.48 | 00:00:00 | 2004-10-25 | 316,100 | 7.44 | 7.50 | 7.43 | 7.48 | 00:00:00 | 2004-10-26 | 1,000,600 | 7.52 | 7.67 | 7.47 | 7.66 | 00:00:00 | 2004-10-27 | 679,200 | 7.66 | 7.69 | 7.56 | 7.66 | 00:00:00 | 2004-10-28 | 637,300 | 7.69 | 7.80 | 7.65 | 7.78 | 00:00:00 | 2004-10-29 | 460,100 | 7.72 | 7.79 | 7.72 | 7.79 | 00:00:00 | 2004-11-01 | 439,700 | 7.80 | 7.87 | 7.75 | 7.85 | 00:00:00 | 2004-11-02 | 660,700 | 7.86 | 7.89 | 7.73 | 7.76 | 00:00:00 | 2004-11-03 | 1,134,200 | 7.79 | 7.79 | 7.60 | 7.65 | 00:00:00 | 2004-11-04 | 725,800 | 7.67 | 7.70 | 7.55 | 7.61 | 00:00:00 | 2004-11-05 | 1,064,100 | 7.69 | 7.81 | 7.65 | 7.74 | 00:00:00 | 2004-11-08 | 547,000 | 7.74 | 7.79 | 7.69 | 7.72 | 00:00:00 | 2004-11-09 | 361,500 | 7.74 | 7.77 | 7.68 | 7.70 | 00:00:00 | 2004-11-10 | 533,600 | 7.74 | 7.76 | 7.72 | 7.76 | 00:00:00 | 2004-11-11 | 341,000 | 7.78 | 7.84 | 7.76 | 7.83 | 00:00:00 | 2004-11-12 | 1,087,700 | 7.85 | 7.95 | 7.84 | 7.95 | 00:00:00 | 2004-11-15 | 828,200 | 7.98 | 8.01 | 7.93 | 7.95 | 00:00:00 | 2004-11-16 | 832,000 | 8.00 | 8.04 | 7.79 | 7.82 | 00:00:00 | 2004-11-17 | 355,200 | 7.89 | 7.96 | 7.82 | 7.95 | 00:00:00 | 2004-11-18 | 404,000 | 7.91 | 8.01 | 7.88 | 7.95 | 00:00:00 | 2004-11-19 | 1,735,700 | 8.04 | 8.11 | 7.95 | 7.96 | 00:00:00 | 2004-11-22 | 383,200 | 7.97 | 8.01 | 7.95 | 8.00 | 00:00:00 | 2004-11-23 | 1,102,200 | 8.04 | 8.09 | 7.97 | 8.05 | 00:00:00 | 2004-11-24 | 697,600 | 8.05 | 8.07 | 7.95 | 8.00 | 00:00:00 | 2004-11-25 | 1,035,700 | 8.00 | 8.08 | 7.94 | 8.05 | 00:00:00 | 2004-11-26 | 913,200 | 8.02 | 8.07 | 7.95 | 8.04 | 00:00:00 | 2004-11-29 | 770,700 | 8.02 | 8.12 | 8.02 | 8.09 | 00:00:00 | 2004-11-30 | 472,300 | 8.12 | 8.12 | 8.03 | 8.08 | 00:00:00 | 2004-12-01 | 672,800 | 8.11 | 8.13 | 8.02 | 8.09 | 00:00:00 | 2004-12-02 | 946,600 | 8.14 | 8.20 | 8.11 | 8.17 | 00:00:00 | 2004-12-03 | 873,600 | 8.18 | 8.25 | 8.16 | 8.23 | 00:00:00 | 2004-12-06 | 1,372,500 | 8.24 | 8.32 | 8.20 | 8.30 | 00:00:00 | 2004-12-07 | 767,800 | 8.30 | 8.34 | 8.20 | 8.25 | 00:00:00 | 2004-12-08 | 267,200 | 8.17 | 8.24 | 8.16 | 8.20 | 00:00:00 | 2004-12-09 | 865,600 | 8.22 | 8.22 | 7.99 | 8.06 | 00:00:00 | 2004-12-10 | 602,300 | 8.09 | 8.21 | 8.08 | 8.19 | 00:00:00 | 2004-12-13 | 304,900 | 8.24 | 8.26 | 8.15 | 8.15 | 00:00:00 | 2004-12-14 | 324,800 | 8.16 | 8.24 | 8.16 | 8.24 | 00:00:00 | 2004-12-15 | 379,100 | 8.25 | 8.27 | 8.17 | 8.21 | 00:00:00 | 2004-12-16 | 731,800 | 8.20 | 8.28 | 8.19 | 8.24 | 00:00:00 | 2004-12-17 | 1,411,300 | 8.28 | 8.33 | 8.24 | 8.28 | 00:00:00 | 2004-12-20 | 774,300 | 8.31 | 8.45 | 8.26 | 8.44 | 00:00:00 | 2004-12-21 | 662,000 | 8.43 | 8.47 | 8.38 | 8.44 | 00:00:00 | 2004-12-22 | 644,200 | 8.41 | 8.49 | 8.41 | 8.44 | 00:00:00 | 2004-12-23 | 366,200 | 8.47 | 8.47 | 8.37 | 8.43 | 00:00:00 | 2004-12-24 | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | 2004-12-27 | 402,500 | 8.44 | 8.48 | 8.36 | 8.45 | 00:00:00 | 2004-12-28 | 250,200 | 8.45 | 8.47 | 8.39 | 8.42 | 00:00:00 | 2004-12-29 | 186,800 | 8.43 | 8.50 | 8.42 | 8.44 | 00:00:00 | 2004-12-30 | 97,600 | 8.47 | 8.50 | 8.45 | 8.49 | 00:00:00 | 2004-12-31 | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 00:00:00 | 2005-01-03 | 363,100 | 8.50 | 8.57 | 8.43 | 8.46 | 00:00:00 | 2005-01-04 | 608,300 | 8.43 | 8.59 | 8.43 | 8.57 | 00:00:00 | 2005-01-05 | 656,800 | 8.46 | 8.56 | 8.46 | 8.53 | 00:00:00 | 2005-01-06 | 532,000 | 8.56 | 8.64 | 8.51 | 8.58 | 00:00:00 | 2005-01-07 | 717,800 | 8.54 | 8.74 | 8.54 | 8.72 | 00:00:00 | 2005-01-10 | 448,200 | 8.76 | 8.78 | 8.63 | 8.64 | 00:00:00 | 2005-01-11 | 882,900 | 8.67 | 8.67 | 8.43 | 8.45 | 00:00:00 | 2005-01-12 | 1,187,800 | 8.41 | 8.52 | 8.35 | 8.49 | 00:00:00 | 2005-01-13 | 538,200 | 8.50 | 8.55 | 8.46 | 8.50 | 00:00:00 | 2005-01-14 | 1,174,300 | 8.44 | 8.58 | 8.43 | 8.51 | 00:00:00 | 2005-01-17 | 557,900 | 8.56 | 8.56 | 8.40 | 8.48 | 00:00:00 | 2005-01-18 | 428,100 | 8.48 | 8.58 | 8.40 | 8.56 | 00:00:00 | 2005-01-19 | 1,883,800 | 8.62 | 8.70 | 8.46 | 8.50 | 00:00:00 | 2005-01-20 | 1,034,700 | 8.47 | 8.47 | 8.37 | 8.40 | 00:00:00 | 2005-01-21 | 672,400 | 8.39 | 8.47 | 8.38 | 8.43 | 00:00:00 | 2005-01-24 | 870,700 | 8.44 | 8.44 | 8.23 | 8.35 | 00:00:00 | 2005-01-25 | 643,700 | 8.32 | 8.48 | 8.31 | 8.48 | 00:00:00 | 2005-01-26 | 412,900 | 8.50 | 8.52 | 8.44 | 8.48 | 00:00:00 | 2005-01-27 | 359,200 | 8.50 | 8.53 | 8.41 | 8.45 | 00:00:00 | 2005-01-28 | 251,600 | 8.43 | 8.49 | 8.43 | 8.48 | 00:00:00 | 2005-01-31 | 619,200 | 8.49 | 8.60 | 8.49 | 8.55 | 00:00:00 | 2005-02-01 | 1,016,500 | 8.56 | 8.56 | 8.47 | 8.52 | 00:00:00 | 2005-02-02 | 997,700 | 8.55 | 8.70 | 8.55 | 8.68 | 00:00:00 | 2005-02-03 | 1,192,700 | 8.68 | 8.74 | 8.55 | 8.63 | 00:00:00 | 2005-02-04 | 944,800 | 8.66 | 8.67 | 8.52 | 8.57 | 00:00:00 | 2005-02-07 | 470,400 | 8.60 | 8.69 | 8.57 | 8.66 | 00:00:00 | 2005-02-08 | 1,633,300 | 8.69 | 8.85 | 8.68 | 8.79 | 00:00:00 | 2005-02-09 | 1,124,100 | 8.80 | 8.90 | 8.75 | 8.83 | 00:00:00 | 2005-02-10 | 606,400 | 8.77 | 8.86 | 8.77 | 8.84 | 00:00:00 | 2005-02-11 | 416,300 | 8.83 | 8.88 | 8.74 | 8.84 | 00:00:00 | 2005-02-14 | 633,900 | 8.85 | 8.86 | 8.77 | 8.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|