|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-02-14 | 633,900 | 8.85 | 8.86 | 8.77 | 8.79 | 00:00:00 | 2005-02-15 | 694,200 | 8.77 | 8.86 | 8.76 | 8.84 | 00:00:00 | 2005-02-16 | 799,400 | 8.83 | 8.83 | 8.68 | 8.77 | 00:00:00 | 2005-02-17 | 1,291,300 | 8.72 | 8.74 | 8.63 | 8.64 | 00:00:00 | 2005-02-18 | 1,075,100 | 8.65 | 8.72 | 8.49 | 8.50 | 00:00:00 | 2005-02-21 | 1,087,900 | 8.55 | 8.55 | 8.38 | 8.44 | 00:00:00 | 2005-02-22 | 1,259,800 | 8.40 | 8.47 | 8.18 | 8.30 | 00:00:00 | 2005-02-23 | 1,334,000 | 8.26 | 8.30 | 8.16 | 8.25 | 00:00:00 | 2005-02-24 | 921,300 | 8.31 | 8.38 | 8.24 | 8.36 | 00:00:00 | 2005-02-25 | 784,600 | 8.43 | 8.47 | 8.34 | 8.41 | 00:00:00 | 2005-02-28 | 840,500 | 8.41 | 8.49 | 8.40 | 8.44 | 00:00:00 | 2005-03-01 | 835,400 | 8.41 | 8.48 | 8.38 | 8.45 | 00:00:00 | 2005-03-02 | 770,100 | 8.48 | 8.48 | 8.37 | 8.43 | 00:00:00 | 2005-03-03 | 722,500 | 8.47 | 8.56 | 8.43 | 8.49 | 00:00:00 | 2005-03-04 | 316,500 | 8.51 | 8.51 | 8.42 | 8.47 | 00:00:00 | 2005-03-07 | 440,500 | 8.45 | 8.52 | 8.38 | 8.49 | 00:00:00 | 2005-03-08 | 247,000 | 8.50 | 8.50 | 8.41 | 8.42 | 00:00:00 | 2005-03-09 | 409,500 | 8.41 | 8.48 | 8.32 | 8.40 | 00:00:00 | 2005-03-10 | 831,200 | 8.35 | 8.41 | 8.20 | 8.20 | 00:00:00 | 2005-03-11 | 541,100 | 8.27 | 8.32 | 8.22 | 8.26 | 00:00:00 | 2005-03-14 | 406,800 | 8.27 | 8.31 | 8.20 | 8.27 | 00:00:00 | 2005-03-15 | 622,500 | 8.25 | 8.34 | 8.23 | 8.31 | 00:00:00 | 2005-03-16 | 267,400 | 8.31 | 8.33 | 8.20 | 8.20 | 00:00:00 | 2005-03-17 | 410,800 | 8.20 | 8.30 | 8.16 | 8.23 | 00:00:00 | 2005-03-18 | 2,075,000 | 8.31 | 8.40 | 8.31 | 8.39 | 00:00:00 | 2005-03-21 | 749,200 | 8.44 | 8.49 | 8.38 | 8.40 | 00:00:00 | 2005-03-22 | 562,500 | 8.43 | 8.43 | 8.31 | 8.35 | 00:00:00 | 2005-03-23 | 614,100 | 8.34 | 8.39 | 8.23 | 8.38 | 00:00:00 | 2005-03-24 | 947,100 | 8.39 | 8.46 | 8.26 | 8.27 | 00:00:00 | 2005-03-25 | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 00:00:00 | 2005-03-28 | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 00:00:00 | 2005-03-29 | 979,900 | 8.29 | 8.30 | 8.16 | 8.21 | 00:00:00 | 2005-03-30 | 566,100 | 8.19 | 8.31 | 8.19 | 8.27 | 00:00:00 | 2005-03-31 | 527,800 | 8.30 | 8.31 | 8.24 | 8.24 | 00:00:00 | 2005-04-01 | 621,800 | 8.27 | 8.34 | 8.25 | 8.31 | 00:00:00 | 2005-04-04 | 467,400 | 8.35 | 8.38 | 8.27 | 8.28 | 00:00:00 | 2005-04-05 | 882,800 | 8.35 | 8.38 | 8.28 | 8.35 | 00:00:00 | 2005-04-06 | 463,600 | 8.39 | 8.40 | 8.31 | 8.35 | 00:00:00 | 2005-04-07 | 598,100 | 8.36 | 8.38 | 8.28 | 8.30 | 00:00:00 | 2005-04-08 | 2,476,500 | 8.31 | 8.59 | 8.31 | 8.48 | 00:00:00 | 2005-04-11 | 952,400 | 8.43 | 8.58 | 8.42 | 8.48 | 00:00:00 | 2005-04-12 | 632,200 | 8.47 | 8.56 | 8.41 | 8.42 | 00:00:00 | 2005-04-13 | 1,052,400 | 8.47 | 8.49 | 8.35 | 8.39 | 00:00:00 | 2005-04-14 | 753,500 | 8.35 | 8.40 | 8.23 | 8.29 | 00:00:00 | 2005-04-15 | 1,749,500 | 8.29 | 8.29 | 8.05 | 8.12 | 00:00:00 | 2005-04-18 | 1,397,900 | 7.95 | 8.15 | 7.86 | 7.97 | 00:00:00 | 2005-04-19 | 580,200 | 8.03 | 8.12 | 8.00 | 8.10 | 00:00:00 | 2005-04-20 | 696,700 | 8.12 | 8.14 | 8.02 | 8.09 | 00:00:00 | 2005-04-21 | 792,300 | 8.02 | 8.25 | 8.02 | 8.24 | 00:00:00 | 2005-04-22 | 677,400 | 8.37 | 8.37 | 8.19 | 8.20 | 00:00:00 | 2005-04-25 | 269,400 | 8.23 | 8.23 | 8.19 | 8.22 | 00:00:00 | 2005-04-26 | 946,200 | 8.23 | 8.28 | 8.06 | 8.12 | 00:00:00 | 2005-04-27 | 858,100 | 8.07 | 8.12 | 7.95 | 8.03 | 00:00:00 | 2005-04-28 | 389,400 | 8.10 | 8.10 | 7.97 | 8.00 | 00:00:00 | 2005-04-29 | 505,900 | 7.98 | 8.04 | 7.95 | 8.02 | 00:00:00 | 2005-05-02 | 203,400 | 8.03 | 8.09 | 8.03 | 8.05 | 00:00:00 | 2005-05-03 | 739,400 | 8.08 | 8.08 | 7.98 | 8.00 | 00:00:00 | 2005-05-04 | 1,061,100 | 8.05 | 8.05 | 7.97 | 7.97 | 00:00:00 | 2005-05-05 | 1,988,500 | 7.99 | 8.06 | 7.86 | 8.06 | 00:00:00 | 2005-05-06 | 2,092,300 | 8.00 | 8.20 | 8.00 | 8.18 | 00:00:00 | 2005-05-09 | 2,007,300 | 8.21 | 8.24 | 8.02 | 8.10 | 00:00:00 | 2005-05-10 | 1,180,000 | 8.14 | 8.14 | 7.95 | 7.97 | 00:00:00 | 2005-05-11 | 6,564,200 | 7.95 | 8.08 | 7.92 | 8.05 | 00:00:00 | 2005-05-12 | 1,653,400 | 8.09 | 8.19 | 8.06 | 8.19 | 00:00:00 | 2005-05-13 | 739,600 | 8.14 | 8.18 | 8.06 | 8.18 | 00:00:00 | 2005-05-16 | 1,803,900 | 8.17 | 8.28 | 8.15 | 8.23 | 00:00:00 | 2005-05-17 | 1,941,500 | 8.22 | 8.27 | 8.15 | 8.18 | 00:00:00 | 2005-05-18 | 944,500 | 8.22 | 8.22 | 8.15 | 8.22 | 00:00:00 | 2005-05-19 | 882,200 | 8.28 | 8.29 | 8.24 | 8.24 | 00:00:00 | 2005-05-20 | 1,218,400 | 8.24 | 8.27 | 8.19 | 8.21 | 00:00:00 | 2005-05-23 | 1,044,000 | 7.86 | 7.97 | 7.85 | 7.88 | 00:00:00 | 2005-05-24 | 1,627,100 | 7.89 | 7.93 | 7.83 | 7.89 | 00:00:00 | 2005-05-25 | 772,900 | 7.89 | 8.02 | 7.85 | 8.01 | 00:00:00 | 2005-05-26 | 1,550,500 | 8.03 | 8.06 | 7.88 | 7.91 | 00:00:00 | 2005-05-27 | 970,800 | 7.96 | 7.96 | 7.86 | 7.89 | 00:00:00 | 2005-05-30 | 1,157,400 | 7.86 | 7.93 | 7.86 | 7.91 | 00:00:00 | 2005-05-31 | 1,048,700 | 7.88 | 7.91 | 7.84 | 7.86 | 00:00:00 | 2005-06-01 | 630,400 | 7.84 | 7.92 | 7.82 | 7.89 | 00:00:00 | 2005-06-02 | 471,400 | 7.92 | 7.95 | 7.88 | 7.95 | 00:00:00 | 2005-06-03 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | 2005-06-06 | 654,600 | 7.93 | 7.93 | 7.68 | 7.86 | 00:00:00 | 2005-06-07 | 2,347,300 | 7.87 | 7.87 | 7.69 | 7.77 | 00:00:00 | 2005-06-08 | 881,700 | 7.79 | 7.82 | 7.74 | 7.80 | 00:00:00 | 2005-06-09 | 1,056,300 | 7.86 | 7.88 | 7.76 | 7.84 | 00:00:00 | 2005-06-10 | 796,400 | 7.86 | 7.90 | 7.81 | 7.90 | 00:00:00 | 2005-06-13 | 484,600 | 7.88 | 7.91 | 7.82 | 7.85 | 00:00:00 | 2005-06-14 | 915,200 | 7.81 | 7.86 | 7.76 | 7.80 | 00:00:00 | 2005-06-15 | 1,107,100 | 7.79 | 7.86 | 7.78 | 7.84 | 00:00:00 | 2005-06-16 | 883,900 | 7.82 | 7.96 | 7.82 | 7.86 | 00:00:00 | 2005-06-17 | 1,213,000 | 7.92 | 7.97 | 7.85 | 7.95 | 00:00:00 | 2005-06-20 | 1,102,500 | 7.99 | 7.99 | 7.82 | 7.82 | 00:00:00 | 2005-06-21 | 598,700 | 7.83 | 7.88 | 7.78 | 7.86 | 00:00:00 | 2005-06-22 | 607,600 | 7.83 | 7.88 | 7.82 | 7.85 | 00:00:00 | 2005-06-23 | 880,000 | 7.85 | 7.88 | 7.84 | 7.88 | 00:00:00 | 2005-06-24 | 1,095,900 | 7.84 | 7.85 | 7.79 | 7.82 | 00:00:00 | 2005-06-27 | 1,352,500 | 7.78 | 7.82 | 7.70 | 7.76 | 00:00:00 | 2005-06-28 | 1,035,200 | 7.75 | 7.91 | 7.75 | 7.85 | 00:00:00 | 2005-06-29 | 838,800 | 7.83 | 7.94 | 7.83 | 7.90 | 00:00:00 | 2005-06-30 | 493,000 | 7.87 | 7.91 | 7.85 | 7.88 | 00:00:00 | 2005-07-01 | 1,356,900 | 7.85 | 8.06 | 7.85 | 7.99 | 00:00:00 | 2005-07-04 | 525,300 | 8.03 | 8.03 | 7.91 | 7.95 | 00:00:00 | 2005-07-05 | 601,900 | 7.95 | 7.95 | 7.85 | 7.89 | 00:00:00 | 2005-07-06 | 413,200 | 7.89 | 7.95 | 7.87 | 7.92 | 00:00:00 | 2005-07-07 | 2,101,700 | 7.87 | 7.88 | 7.58 | 7.79 | 00:00:00 | 2005-07-08 | 600,300 | 7.85 | 7.90 | 7.80 | 7.86 | 00:00:00 | 2005-07-11 | 603,500 | 7.90 | 7.95 | 7.90 | 7.94 | 00:00:00 | 2005-07-12 | 437,200 | 7.99 | 7.99 | 7.88 | 7.89 | 00:00:00 | 2005-07-13 | 931,300 | 7.88 | 8.02 | 7.87 | 8.01 | 00:00:00 | 2005-07-14 | 2,674,100 | 8.02 | 8.27 | 8.02 | 8.24 | 00:00:00 | 2005-07-15 | 1,253,300 | 8.26 | 8.33 | 8.14 | 8.14 | 00:00:00 | 2005-07-18 | 482,800 | 8.19 | 8.20 | 8.08 | 8.16 | 00:00:00 | 2005-07-19 | 598,400 | 8.19 | 8.19 | 8.09 | 8.12 | 00:00:00 | 2005-07-20 | 700,600 | 8.10 | 8.23 | 8.10 | 8.14 | 00:00:00 | 2005-07-21 | 650,400 | 8.15 | 8.25 | 8.14 | 8.21 | 00:00:00 | 2005-07-22 | 637,800 | 8.19 | 8.26 | 8.16 | 8.18 | 00:00:00 | 2005-07-25 | 397,900 | 8.20 | 8.23 | 8.11 | 8.15 | 00:00:00 | 2005-07-26 | 749,000 | 8.17 | 8.17 | 8.05 | 8.11 | 00:00:00 | 2005-07-27 | 953,600 | 8.09 | 8.30 | 8.09 | 8.27 | 00:00:00 | 2005-07-28 | 1,064,900 | 8.30 | 8.35 | 8.27 | 8.34 | 00:00:00 | 2005-07-29 | 1,377,600 | 8.36 | 8.41 | 8.27 | 8.35 | 00:00:00 | 2005-08-01 | 439,400 | 8.42 | 8.42 | 8.29 | 8.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|