|
 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 | | 2006-07-05 | 1,486,200 | 7.70 | 7.79 | 7.68 | 7.73 | 00:00:00 | | 2006-07-06 | 717,900 | 7.76 | 7.79 | 7.73 | 7.78 | 00:00:00 | | 2006-07-07 | 642,500 | 7.76 | 7.78 | 7.73 | 7.77 | 00:00:00 | | 2006-07-10 | 754,100 | 7.76 | 7.83 | 7.68 | 7.72 | 00:00:00 | | 2006-07-11 | 800,700 | 7.69 | 7.70 | 7.54 | 7.55 | 00:00:00 | | 2006-07-12 | 1,028,000 | 7.57 | 7.67 | 7.56 | 7.62 | 00:00:00 | | 2006-07-13 | 696,400 | 7.62 | 7.62 | 7.44 | 7.47 | 00:00:00 | | 2006-07-14 | 791,500 | 7.43 | 7.57 | 7.43 | 7.49 | 00:00:00 | | 2006-07-17 | 680,500 | 7.48 | 7.50 | 7.38 | 7.41 | 00:00:00 | | 2006-07-18 | 633,700 | 7.37 | 7.47 | 7.34 | 7.40 | 00:00:00 | | 2006-07-19 | 1,393,300 | 7.41 | 7.50 | 7.40 | 7.47 | 00:00:00 | | 2006-07-20 | 771,700 | 7.50 | 7.58 | 7.48 | 7.57 | 00:00:00 | | 2006-07-21 | 533,400 | 7.51 | 7.60 | 7.46 | 7.49 | 00:00:00 | | 2006-07-24 | 439,300 | 7.49 | 7.68 | 7.49 | 7.67 | 00:00:00 | | 2006-07-25 | 509,200 | 7.64 | 7.70 | 7.60 | 7.68 | 00:00:00 | | 2006-07-26 | 433,500 | 7.70 | 7.72 | 7.60 | 7.68 | 00:00:00 | | 2006-07-27 | 597,400 | 7.68 | 7.74 | 7.63 | 7.70 | 00:00:00 | | 2006-07-28 | 579,000 | 7.69 | 7.72 | 7.60 | 7.69 | 00:00:00 | | 2006-07-31 | 597,400 | 7.72 | 7.72 | 7.55 | 7.62 | 00:00:00 | | 2006-08-01 | 454,800 | 7.61 | 7.66 | 7.59 | 7.62 | 00:00:00 | | 2006-08-02 | 401,700 | 7.65 | 7.65 | 7.57 | 7.61 | 00:00:00 | | 2006-08-03 | 469,600 | 7.58 | 7.61 | 7.51 | 7.54 | 00:00:00 | | 2006-08-04 | 416,400 | 7.59 | 7.62 | 7.50 | 7.59 | 00:00:00 | | 2006-08-07 | 349,000 | 7.50 | 7.57 | 7.47 | 7.49 | 00:00:00 | | 2006-08-08 | 557,300 | 7.48 | 7.51 | 7.42 | 7.51 | 00:00:00 | | 2006-08-09 | 446,000 | 7.51 | 7.57 | 7.46 | 7.57 | 00:00:00 | | 2006-08-10 | 396,900 | 7.49 | 7.49 | 7.42 | 7.46 | 00:00:00 | | 2006-08-11 | 208,800 | 7.49 | 7.49 | 7.43 | 7.47 | 00:00:00 | | 2006-08-14 | 160,000 | 7.47 | 7.51 | 7.47 | 7.49 | 00:00:00 | | 2006-08-16 | 853,300 | 7.50 | 7.53 | 7.45 | 7.47 | 00:00:00 | | 2006-08-17 | 573,500 | 7.45 | 7.55 | 7.45 | 7.55 | 00:00:00 | | 2006-08-18 | 588,500 | 7.55 | 7.55 | 7.48 | 7.50 | 00:00:00 | | 2006-08-21 | 481,300 | 7.50 | 7.52 | 7.45 | 7.50 | 00:00:00 | | 2006-08-22 | 343,800 | 7.51 | 7.51 | 7.45 | 7.50 | 00:00:00 | | 2006-08-23 | 790,100 | 7.50 | 7.51 | 7.40 | 7.43 | 00:00:00 | | 2006-08-24 | 1,311,700 | 7.43 | 7.44 | 7.32 | 7.38 | 00:00:00 | | 2006-08-25 | 692,000 | 7.38 | 7.41 | 7.34 | 7.39 | 00:00:00 | | 2006-08-28 | 518,200 | 7.39 | 7.51 | 7.38 | 7.47 | 00:00:00 | | 2006-08-29 | 647,800 | 7.51 | 7.51 | 7.43 | 7.49 | 00:00:00 | | 2006-08-30 | 425,000 | 7.47 | 7.52 | 7.45 | 7.52 | 00:00:00 | | 2006-08-31 | 394,000 | 7.50 | 7.55 | 7.47 | 7.55 | 00:00:00 | | 2006-09-01 | 339,800 | 7.55 | 7.60 | 7.53 | 7.53 | 00:00:00 | | 2006-09-04 | 283,300 | 7.55 | 7.60 | 7.53 | 7.57 | 00:00:00 | | 2006-09-05 | 516,500 | 7.59 | 7.59 | 7.47 | 7.49 | 00:00:00 | | 2006-09-06 | 479,900 | 7.51 | 7.53 | 7.39 | 7.43 | 00:00:00 | | 2006-09-07 | 609,100 | 7.41 | 7.45 | 7.36 | 7.43 | 00:00:00 | | 2006-09-08 | 785,100 | 7.46 | 7.52 | 7.43 | 7.52 | 00:00:00 | | 2006-09-11 | 474,200 | 7.51 | 7.53 | 7.45 | 7.49 | 00:00:00 | | 2006-09-12 | 749,900 | 7.51 | 7.51 | 7.42 | 7.49 | 00:00:00 | | 2006-09-13 | 791,900 | 7.45 | 7.51 | 7.43 | 7.51 | 00:00:00 | | 2006-09-14 | 859,000 | 7.49 | 7.55 | 7.35 | 7.43 | 00:00:00 | | 2006-09-15 | 1,677,900 | 7.45 | 7.47 | 7.33 | 7.47 | 00:00:00 | | 2006-09-18 | 462,700 | 7.43 | 7.45 | 7.38 | 7.41 | 00:00:00 | | 2006-09-19 | 897,300 | 7.43 | 7.43 | 7.32 | 7.34 | 00:00:00 | | 2006-09-20 | 1,423,800 | 7.30 | 7.32 | 7.24 | 7.26 | 00:00:00 | | 2006-09-21 | 827,500 | 7.25 | 7.30 | 7.22 | 7.28 | 00:00:00 | | 2006-09-22 | 607,900 | 7.28 | 7.30 | 7.24 | 7.30 | 00:00:00 | | 2006-09-25 | 548,000 | 7.30 | 7.30 | 7.23 | 7.26 | 00:00:00 | | 2006-09-26 | 592,900 | 7.25 | 7.34 | 7.25 | 7.34 | 00:00:00 | | 2006-09-27 | 576,100 | 7.36 | 7.36 | 7.25 | 7.25 | 00:00:00 | | 2006-09-28 | 445,300 | 7.26 | 7.30 | 7.22 | 7.26 | 00:00:00 | | 2006-09-29 | 715,500 | 7.30 | 7.32 | 7.27 | 7.30 | 00:00:00 | | 2006-10-02 | 623,100 | 7.30 | 7.33 | 7.26 | 7.30 | 00:00:00 | | 2006-10-03 | 511,400 | 7.26 | 7.31 | 7.26 | 7.28 | 00:00:00 | | 2006-10-04 | 583,700 | 7.31 | 7.35 | 7.28 | 7.34 | 00:00:00 | | 2006-10-05 | 732,700 | 7.36 | 7.43 | 7.35 | 7.39 | 00:00:00 | | 2006-10-06 | 430,500 | 7.38 | 7.38 | 7.34 | 7.34 | 00:00:00 | | 2006-10-09 | 427,500 | 7.36 | 7.36 | 7.30 | 7.32 | 00:00:00 | | 2006-10-11 | 910,200 | 7.32 | 7.35 | 7.27 | 7.32 | 00:00:00 | | 2006-10-12 | 363,400 | 7.31 | 7.34 | 7.30 | 7.32 | 00:00:00 | | 2006-10-13 | 615,300 | 7.30 | 7.34 | 7.27 | 7.33 | 00:00:00 | | 2006-10-16 | 584,500 | 7.32 | 7.32 | 7.29 | 7.30 | 00:00:00 | | 2006-10-17 | 689,600 | 7.30 | 7.30 | 7.25 | 7.26 | 00:00:00 | | 2006-10-18 | 591,600 | 7.28 | 7.32 | 7.26 | 7.30 | 00:00:00 | | 2006-10-19 | 552,000 | 7.33 | 7.33 | 7.27 | 7.32 | 00:00:00 | | 2006-10-20 | 598,100 | 7.38 | 7.38 | 7.29 | 7.32 | 00:00:00 | | 2006-10-23 | 483,600 | 7.34 | 7.35 | 7.29 | 7.30 | 00:00:00 | | 2006-10-24 | 748,100 | 7.30 | 7.30 | 7.27 | 7.29 | 00:00:00 | | 2006-10-25 | 533,400 | 7.30 | 7.34 | 7.28 | 7.33 | 00:00:00 | | 2006-10-26 | 1,041,300 | 7.34 | 7.37 | 7.30 | 7.32 | 00:00:00 | | 2006-10-27 | 1,397,500 | 7.34 | 7.41 | 7.32 | 7.39 | 00:00:00 | | 2006-10-30 | 2,565,800 | 7.40 | 7.67 | 7.39 | 7.62 | 00:00:00 | | 2006-10-31 | 1,720,300 | 7.67 | 7.69 | 7.60 | 7.63 | 00:00:00 | | 2006-11-01 | 533,000 | 7.68 | 7.68 | 7.57 | 7.59 | 00:00:00 | | 2006-11-02 | 1,056,100 | 7.57 | 7.73 | 7.57 | 7.62 | 00:00:00 | | 2006-11-03 | 768,400 | 7.64 | 7.72 | 7.60 | 7.69 | 00:00:00 | | 2006-11-06 | 661,200 | 7.70 | 7.74 | 7.63 | 7.68 | 00:00:00 | | 2006-11-07 | 542,600 | 7.66 | 7.68 | 7.60 | 7.60 | 00:00:00 | | 2006-11-08 | 438,900 | 7.59 | 7.70 | 7.59 | 7.70 | 00:00:00 | | 2006-11-09 | 558,600 | 7.68 | 7.70 | 7.60 | 7.60 | 00:00:00 | | 2006-11-10 | 997,700 | 7.62 | 7.75 | 7.61 | 7.75 | 00:00:00 | | 2006-11-13 | 1,260,600 | 7.72 | 7.84 | 7.69 | 7.70 | 00:00:00 | | 2006-11-14 | 1,561,400 | 7.70 | 7.72 | 7.61 | 7.65 | 00:00:00 | | 2006-11-15 | 1,245,700 | 7.69 | 7.69 | 7.59 | 7.61 | 00:00:00 | | 2006-11-16 | 856,500 | 7.64 | 7.68 | 7.56 | 7.65 | 00:00:00 | | 2006-11-17 | 562,200 | 7.65 | 7.68 | 7.61 | 7.63 | 00:00:00 | | 2006-11-20 | 738,100 | 7.59 | 7.64 | 7.55 | 7.61 | 00:00:00 | | 2006-11-21 | 884,000 | 7.59 | 7.64 | 7.55 | 7.59 | 00:00:00 | | 2006-11-22 | 557,300 | 7.57 | 7.62 | 7.55 | 7.58 | 00:00:00 | | 2006-11-23 | 579,300 | 7.60 | 7.63 | 7.57 | 7.57 | 00:00:00 | | 2006-11-24 | 721,100 | 7.58 | 7.58 | 7.51 | 7.53 | 00:00:00 | | 2006-11-27 | 437,400 | 7.53 | 7.55 | 7.48 | 7.49 | 00:00:00 | | 2006-11-28 | 436,800 | 7.50 | 7.53 | 7.47 | 7.49 | 00:00:00 | | 2006-11-29 | 733,800 | 7.50 | 7.63 | 7.50 | 7.61 | 00:00:00 | | 2006-11-30 | 639,100 | 7.59 | 7.64 | 7.57 | 7.57 | 00:00:00 | | 2006-12-01 | 998,300 | 7.57 | 7.65 | 7.46 | 7.50 | 00:00:00 | | 2006-12-04 | 319,000 | 7.51 | 7.57 | 7.50 | 7.57 | 00:00:00 | | 2006-12-05 | 385,000 | 7.57 | 7.60 | 7.53 | 7.59 | 00:00:00 | | 2006-12-06 | 320,600 | 7.57 | 7.61 | 7.55 | 7.60 | 00:00:00 | | 2006-12-07 | 459,200 | 7.55 | 7.62 | 7.55 | 7.57 | 00:00:00 | | 2006-12-08 | 294,400 | 7.57 | 7.65 | 7.55 | 7.65 | 00:00:00 | | 2006-12-11 | 405,500 | 7.65 | 7.69 | 7.61 | 7.61 | 00:00:00 | | 2006-12-12 | 502,200 | 7.62 | 7.70 | 7.61 | 7.67 | 00:00:00 | | 2006-12-13 | 1,951,800 | 7.67 | 7.88 | 7.67 | 7.82 | 00:00:00 | | 2006-12-14 | 919,600 | 7.88 | 7.89 | 7.82 | 7.89 | 00:00:00 | | 2006-12-15 | 912,100 | 7.93 | 7.96 | 7.80 | 7.84 | 00:00:00 | | 2006-12-18 | 1,151,300 | 7.86 | 7.97 | 7.84 | 7.93 | 00:00:00 | | 2006-12-19 | 886,800 | 7.97 | 7.97 | 7.86 | 7.93 | 00:00:00 | | 2006-12-20 | 550,400 | 7.94 | 7.94 | 7.85 | 7.88 | 00:00:00 | | 2006-12-21 | 585,100 | 7.85 | 7.89 | 7.81 | 7.85 | 00:00:00 | | 2006-12-22 | 349,900 | 7.85 | 7.85 | 7.78 | 7.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
