|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-16 | 682,500 | 7.87 | 7.92 | 7.87 | 7.89 | 00:00:00 | | 2006-01-17 | 634,600 | 7.88 | 7.89 | 7.83 | 7.88 | 00:00:00 | | 2006-01-18 | 1,072,000 | 7.83 | 7.84 | 7.76 | 7.78 | 00:00:00 | | 2006-01-19 | 770,700 | 7.81 | 7.84 | 7.77 | 7.80 | 00:00:00 | | 2006-01-20 | 797,600 | 7.78 | 7.82 | 7.75 | 7.75 | 00:00:00 | | 2006-01-23 | 427,400 | 7.71 | 7.78 | 7.69 | 7.78 | 00:00:00 | | 2006-01-24 | 417,700 | 7.76 | 7.82 | 7.74 | 7.79 | 00:00:00 | | 2006-01-25 | 461,300 | 7.84 | 7.88 | 7.80 | 7.87 | 00:00:00 | | 2006-01-26 | 1,046,700 | 7.88 | 7.91 | 7.85 | 7.88 | 00:00:00 | | 2006-01-27 | 954,500 | 7.89 | 7.93 | 7.84 | 7.86 | 00:00:00 | | 2006-01-30 | 971,100 | 7.89 | 7.97 | 7.86 | 7.94 | 00:00:00 | | 2006-01-31 | 875,700 | 7.95 | 7.95 | 7.86 | 7.88 | 00:00:00 | | 2006-02-01 | 889,900 | 7.89 | 7.98 | 7.89 | 7.97 | 00:00:00 | | 2006-02-02 | 598,500 | 7.97 | 8.00 | 7.91 | 7.92 | 00:00:00 | | 2006-02-03 | 1,174,700 | 7.97 | 7.97 | 7.82 | 7.87 | 00:00:00 | | 2006-02-06 | 329,700 | 7.86 | 7.92 | 7.86 | 7.92 | 00:00:00 | | 2006-02-07 | 719,400 | 7.91 | 7.97 | 7.88 | 7.90 | 00:00:00 | | 2006-02-08 | 847,300 | 7.92 | 7.95 | 7.84 | 7.87 | 00:00:00 | | 2006-02-09 | 1,376,600 | 7.88 | 7.88 | 7.82 | 7.84 | 00:00:00 | | 2006-02-10 | 855,400 | 7.84 | 7.88 | 7.82 | 7.85 | 00:00:00 | | 2006-02-13 | 556,200 | 7.84 | 7.86 | 7.82 | 7.84 | 00:00:00 | | 2006-02-14 | 734,000 | 7.84 | 7.86 | 7.78 | 7.82 | 00:00:00 | | 2006-02-15 | 1,358,200 | 7.81 | 7.96 | 7.78 | 7.95 | 00:00:00 | | 2006-02-16 | 602,600 | 7.95 | 7.96 | 7.89 | 7.91 | 00:00:00 | | 2006-02-17 | 1,038,300 | 7.93 | 7.97 | 7.87 | 7.89 | 00:00:00 | | 2006-02-20 | 534,200 | 7.88 | 7.93 | 7.87 | 7.91 | 00:00:00 | | 2006-02-21 | 797,600 | 7.89 | 7.98 | 7.89 | 7.95 | 00:00:00 | | 2006-02-22 | 1,737,100 | 7.97 | 8.09 | 7.89 | 8.07 | 00:00:00 | | 2006-02-23 | 1,323,900 | 8.10 | 8.12 | 7.97 | 8.00 | 00:00:00 | | 2006-02-24 | 401,300 | 8.00 | 8.01 | 7.95 | 7.96 | 00:00:00 | | 2006-02-27 | 1,166,400 | 7.98 | 8.05 | 7.96 | 8.01 | 00:00:00 | | 2006-02-28 | 635,100 | 8.02 | 8.04 | 7.93 | 7.93 | 00:00:00 | | 2006-03-01 | 489,400 | 7.93 | 8.02 | 7.93 | 8.02 | 00:00:00 | | 2006-03-02 | 741,000 | 7.99 | 8.02 | 7.90 | 7.91 | 00:00:00 | | 2006-03-03 | 495,400 | 7.93 | 7.97 | 7.89 | 7.97 | 00:00:00 | | 2006-03-06 | 837,600 | 7.99 | 8.08 | 7.97 | 8.01 | 00:00:00 | | 2006-03-07 | 549,700 | 8.01 | 8.01 | 7.95 | 7.98 | 00:00:00 | | 2006-03-08 | 678,400 | 7.99 | 8.02 | 7.89 | 7.92 | 00:00:00 | | 2006-03-09 | 551,800 | 7.99 | 7.99 | 7.91 | 7.93 | 00:00:00 | | 2006-03-10 | 515,600 | 7.91 | 7.95 | 7.89 | 7.95 | 00:00:00 | | 2006-03-13 | 417,200 | 7.99 | 7.99 | 7.93 | 7.95 | 00:00:00 | | 2006-03-14 | 948,800 | 7.93 | 8.05 | 7.89 | 8.02 | 00:00:00 | | 2006-03-15 | 894,500 | 8.06 | 8.10 | 7.95 | 8.02 | 00:00:00 | | 2006-03-16 | 608,900 | 8.03 | 8.07 | 7.99 | 8.03 | 00:00:00 | | 2006-03-17 | 1,803,700 | 8.08 | 8.17 | 8.05 | 8.15 | 00:00:00 | | 2006-03-20 | 663,300 | 8.15 | 8.16 | 8.10 | 8.10 | 00:00:00 | | 2006-03-21 | 470,000 | 8.12 | 8.15 | 8.06 | 8.15 | 00:00:00 | | 2006-03-22 | 1,231,800 | 8.14 | 8.14 | 8.05 | 8.13 | 00:00:00 | | 2006-03-23 | 1,650,600 | 8.14 | 8.25 | 8.01 | 8.20 | 00:00:00 | | 2006-03-24 | 941,100 | 8.21 | 8.27 | 8.15 | 8.27 | 00:00:00 | | 2006-03-27 | 416,600 | 8.27 | 8.27 | 8.17 | 8.17 | 00:00:00 | | 2006-03-28 | 1,092,200 | 8.20 | 8.25 | 8.11 | 8.20 | 00:00:00 | | 2006-03-29 | 2,295,100 | 8.20 | 8.31 | 8.02 | 8.17 | 00:00:00 | | 2006-03-30 | 2,968,200 | 8.29 | 8.29 | 8.05 | 8.06 | 00:00:00 | | 2006-03-31 | 1,350,500 | 8.07 | 8.12 | 8.03 | 8.10 | 00:00:00 | | 2006-04-03 | 1,361,200 | 8.10 | 8.20 | 8.05 | 8.18 | 00:00:00 | | 2006-04-04 | 1,107,100 | 8.12 | 8.16 | 8.04 | 8.05 | 00:00:00 | | 2006-04-05 | 1,381,400 | 8.04 | 8.09 | 7.96 | 7.99 | 00:00:00 | | 2006-04-06 | 840,000 | 7.98 | 8.02 | 7.95 | 7.98 | 00:00:00 | | 2006-04-07 | 995,100 | 8.02 | 8.05 | 7.95 | 7.98 | 00:00:00 | | 2006-04-10 | 1,240,600 | 7.95 | 7.99 | 7.89 | 7.95 | 00:00:00 | | 2006-04-11 | 1,978,600 | 7.89 | 7.99 | 7.82 | 7.83 | 00:00:00 | | 2006-04-12 | 910,200 | 7.86 | 7.90 | 7.76 | 7.88 | 00:00:00 | | 2006-04-13 | 724,700 | 7.86 | 7.90 | 7.84 | 7.88 | 00:00:00 | | 2006-04-14 | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2006-04-17 | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2006-04-18 | 510,300 | 7.88 | 7.88 | 7.81 | 7.85 | 00:00:00 | | 2006-04-19 | 763,300 | 7.87 | 7.93 | 7.82 | 7.88 | 00:00:00 | | 2006-04-20 | 798,700 | 7.88 | 8.02 | 7.86 | 7.99 | 00:00:00 | | 2006-04-21 | 686,700 | 7.98 | 8.04 | 7.95 | 8.00 | 00:00:00 | | 2006-04-24 | 743,600 | 8.00 | 8.09 | 7.94 | 8.09 | 00:00:00 | | 2006-04-25 | 804,300 | 8.09 | 8.10 | 8.03 | 8.10 | 00:00:00 | | 2006-04-26 | 835,900 | 8.10 | 8.15 | 8.06 | 8.12 | 00:00:00 | | 2006-04-27 | 593,000 | 8.17 | 8.17 | 8.05 | 8.08 | 00:00:00 | | 2006-04-28 | 760,100 | 8.07 | 8.09 | 7.99 | 7.99 | 00:00:00 | | 2006-05-01 | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2006-05-02 | 927,900 | 8.00 | 8.09 | 7.99 | 8.07 | 00:00:00 | | 2006-05-03 | 1,131,000 | 8.08 | 8.11 | 7.99 | 8.01 | 00:00:00 | | 2006-05-04 | 1,425,100 | 8.03 | 8.06 | 7.99 | 8.03 | 00:00:00 | | 2006-05-05 | 908,200 | 8.01 | 8.09 | 8.01 | 8.06 | 00:00:00 | | 2006-05-08 | 1,577,400 | 8.08 | 8.14 | 8.05 | 8.11 | 00:00:00 | | 2006-05-09 | 2,034,500 | 8.10 | 8.19 | 8.09 | 8.13 | 00:00:00 | | 2006-05-10 | 1,033,400 | 8.15 | 8.15 | 8.09 | 8.14 | 00:00:00 | | 2006-05-11 | 2,755,300 | 8.14 | 8.18 | 7.96 | 7.98 | 00:00:00 | | 2006-05-12 | 2,313,800 | 7.97 | 7.97 | 7.82 | 7.84 | 00:00:00 | | 2006-05-15 | 2,584,000 | 7.86 | 7.91 | 7.82 | 7.89 | 00:00:00 | | 2006-05-16 | 1,206,400 | 7.91 | 7.94 | 7.86 | 7.89 | 00:00:00 | | 2006-05-17 | 3,223,800 | 7.90 | 7.94 | 7.62 | 7.70 | 00:00:00 | | 2006-05-18 | 1,525,500 | 7.75 | 7.80 | 7.61 | 7.65 | 00:00:00 | | 2006-05-19 | 1,194,800 | 7.63 | 7.75 | 7.63 | 7.72 | 00:00:00 | | 2006-05-22 | 2,460,800 | 7.00 | 7.19 | 6.43 | 7.04 | 00:00:00 | | 2006-05-23 | 1,437,900 | 7.03 | 7.19 | 7.01 | 7.14 | 00:00:00 | | 2006-05-24 | 1,010,300 | 7.12 | 7.14 | 6.97 | 7.01 | 00:00:00 | | 2006-05-25 | 1,094,300 | 7.07 | 7.16 | 7.01 | 7.14 | 00:00:00 | | 2006-05-26 | 1,305,900 | 7.14 | 7.21 | 7.10 | 7.18 | 00:00:00 | | 2006-05-29 | 406,500 | 7.14 | 7.18 | 7.09 | 7.12 | 00:00:00 | | 2006-05-30 | 1,079,400 | 7.12 | 7.15 | 7.08 | 7.11 | 00:00:00 | | 2006-05-31 | 1,529,500 | 7.07 | 7.12 | 6.95 | 7.09 | 00:00:00 | | 2006-06-01 | 712,300 | 7.09 | 7.11 | 7.01 | 7.09 | 00:00:00 | | 2006-06-02 | 564,700 | 7.11 | 7.13 | 7.03 | 7.05 | 00:00:00 | | 2006-06-05 | 326,900 | 7.09 | 7.11 | 7.02 | 7.09 | 00:00:00 | | 2006-06-06 | 737,300 | 7.01 | 7.05 | 6.82 | 6.88 | 00:00:00 | | 2006-06-07 | 1,266,100 | 6.88 | 6.95 | 6.83 | 6.94 | 00:00:00 | | 2006-06-08 | 1,027,000 | 6.86 | 6.93 | 6.86 | 6.87 | 00:00:00 | | 2006-06-09 | 830,800 | 6.95 | 6.97 | 6.88 | 6.91 | 00:00:00 | | 2006-06-12 | 1,974,700 | 6.96 | 7.11 | 6.93 | 6.97 | 00:00:00 | | 2006-06-13 | 1,566,300 | 6.91 | 6.97 | 6.85 | 6.88 | 00:00:00 | | 2006-06-14 | 568,500 | 6.91 | 6.91 | 6.80 | 6.84 | 00:00:00 | | 2006-06-19 | 1,534,700 | 6.94 | 7.13 | 6.92 | 7.11 | 00:00:00 | | 2006-06-20 | 3,477,300 | 7.16 | 7.48 | 7.07 | 7.32 | 00:00:00 | | 2006-06-21 | 2,717,500 | 7.36 | 7.57 | 7.32 | 7.38 | 00:00:00 | | 2006-06-22 | 1,232,700 | 7.41 | 7.41 | 7.24 | 7.29 | 00:00:00 | | 2006-06-23 | 2,206,900 | 7.30 | 7.55 | 7.24 | 7.51 | 00:00:00 | | 2006-06-26 | 870,900 | 7.51 | 7.52 | 7.37 | 7.39 | 00:00:00 | | 2006-06-27 | 548,800 | 7.44 | 7.49 | 7.39 | 7.41 | 00:00:00 | | 2006-06-28 | 548,900 | 7.45 | 7.45 | 7.38 | 7.38 | 00:00:00 | | 2006-06-29 | 1,042,700 | 7.40 | 7.45 | 7.38 | 7.42 | 00:00:00 | | 2006-06-30 | 1,089,200 | 7.45 | 7.59 | 7.41 | 7.54 | 00:00:00 | | 2006-07-03 | 1,490,500 | 7.55 | 7.75 | 7.55 | 7.74 | 00:00:00 | | 2006-07-04 | 1,090,200 | 7.74 | 7.78 | 7.65 | 7.68 | 00:00:00 | | 2006-07-05 | 1,486,200 | 7.70 | 7.79 | 7.68 | 7.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
