|
 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 | | 2006-12-22 | 349,900 | 7.85 | 7.85 | 7.78 | 7.78 | 00:00:00 | | 2006-12-27 | 278,100 | 7.84 | 7.90 | 7.78 | 7.90 | 00:00:00 | | 2006-12-28 | 239,000 | 7.90 | 7.90 | 7.83 | 7.86 | 00:00:00 | | 2006-12-29 | 360,600 | 7.84 | 7.92 | 7.81 | 7.92 | 00:00:00 | | 2007-01-02 | 817,800 | 7.92 | 7.99 | 7.88 | 7.93 | 00:00:00 | | 2007-01-03 | 865,600 | 7.94 | 8.04 | 7.93 | 8.04 | 00:00:00 | | 2007-01-04 | 518,700 | 8.00 | 8.03 | 7.95 | 8.01 | 00:00:00 | | 2007-01-05 | 622,400 | 8.02 | 8.09 | 7.97 | 8.03 | 00:00:00 | | 2007-01-08 | 655,500 | 8.03 | 8.07 | 8.02 | 8.05 | 00:00:00 | | 2007-01-09 | 850,900 | 8.10 | 8.15 | 8.07 | 8.10 | 00:00:00 | | 2007-01-10 | 581,000 | 8.14 | 8.14 | 8.01 | 8.10 | 00:00:00 | | 2007-01-11 | 960,900 | 8.10 | 8.25 | 8.09 | 8.24 | 00:00:00 | | 2007-01-12 | 554,900 | 8.20 | 8.25 | 8.16 | 8.20 | 00:00:00 | | 2007-01-15 | 865,400 | 8.24 | 8.27 | 8.19 | 8.26 | 00:00:00 | | 2007-01-16 | 616,400 | 8.27 | 8.28 | 8.22 | 8.26 | 00:00:00 | | 2007-01-17 | 897,900 | 8.27 | 8.32 | 8.23 | 8.32 | 00:00:00 | | 2007-01-18 | 1,220,800 | 8.30 | 8.41 | 8.30 | 8.41 | 00:00:00 | | 2007-01-19 | 1,944,300 | 8.41 | 8.54 | 8.36 | 8.46 | 00:00:00 | | 2007-01-22 | 1,025,900 | 8.46 | 8.48 | 8.44 | 8.47 | 00:00:00 | | 2007-01-23 | 947,500 | 8.47 | 8.48 | 8.43 | 8.48 | 00:00:00 | | 2007-01-24 | 1,046,600 | 8.48 | 8.55 | 8.47 | 8.48 | 00:00:00 | | 2007-01-25 | 1,229,700 | 8.47 | 8.54 | 8.42 | 8.53 | 00:00:00 | | 2007-01-26 | 713,600 | 8.52 | 8.54 | 8.44 | 8.48 | 00:00:00 | | 2007-01-29 | 618,000 | 8.48 | 8.52 | 8.48 | 8.52 | 00:00:00 | | 2007-01-30 | 704,800 | 8.50 | 8.55 | 8.46 | 8.55 | 00:00:00 | | 2007-01-31 | 1,237,000 | 8.50 | 8.57 | 8.49 | 8.50 | 00:00:00 | | 2007-02-01 | 602,300 | 8.52 | 8.58 | 8.52 | 8.53 | 00:00:00 | | 2007-02-02 | 532,500 | 8.53 | 8.54 | 8.48 | 8.52 | 00:00:00 | | 2007-02-05 | 756,300 | 8.48 | 8.51 | 8.37 | 8.39 | 00:00:00 | | 2007-02-06 | 2,934,600 | 8.41 | 8.68 | 8.35 | 8.68 | 00:00:00 | | 2007-02-07 | 1,052,400 | 8.65 | 8.70 | 8.61 | 8.65 | 00:00:00 | | 2007-02-08 | 2,252,000 | 8.60 | 8.63 | 8.38 | 8.41 | 00:00:00 | | 2007-02-09 | 1,373,500 | 8.43 | 8.45 | 8.36 | 8.40 | 00:00:00 | | 2007-02-12 | 842,000 | 8.39 | 8.39 | 8.31 | 8.32 | 00:00:00 | | 2007-02-13 | 883,500 | 8.31 | 8.41 | 8.29 | 8.37 | 00:00:00 | | 2007-02-14 | 560,300 | 8.39 | 8.47 | 8.38 | 8.44 | 00:00:00 | | 2007-02-15 | 574,300 | 8.41 | 8.49 | 8.41 | 8.46 | 00:00:00 | | 2007-02-16 | 635,800 | 8.47 | 8.47 | 8.39 | 8.45 | 00:00:00 | | 2007-02-20 | 1,023,900 | 8.37 | 8.39 | 8.15 | 8.26 | 00:00:00 | | 2007-02-21 | 1,159,100 | 8.27 | 8.31 | 8.18 | 8.20 | 00:00:00 | | 2007-02-22 | 1,088,100 | 8.20 | 8.24 | 8.15 | 8.15 | 00:00:00 | | 2007-02-23 | 1,515,300 | 8.12 | 8.19 | 8.12 | 8.17 | 00:00:00 | | 2007-02-26 | 441,200 | 8.17 | 8.28 | 8.17 | 8.24 | 00:00:00 | | 2007-02-27 | 1,304,800 | 8.18 | 8.21 | 7.90 | 7.99 | 00:00:00 | | 2007-02-28 | 1,877,300 | 7.90 | 8.06 | 7.80 | 7.82 | 00:00:00 | | 2007-03-01 | 2,554,700 | 7.80 | 8.09 | 7.73 | 7.89 | 00:00:00 | | 2007-03-02 | 3,147,500 | 7.69 | 8.03 | 7.25 | 7.76 | 00:00:00 | | 2007-03-05 | 1,294,500 | 7.65 | 7.90 | 7.51 | 7.82 | 00:00:00 | | 2007-03-06 | 632,500 | 7.84 | 7.89 | 7.73 | 7.79 | 00:00:00 | | 2007-03-07 | 861,000 | 7.79 | 7.90 | 7.73 | 7.89 | 00:00:00 | | 2007-03-08 | 775,800 | 7.88 | 7.95 | 7.82 | 7.89 | 00:00:00 | | 2007-03-09 | 740,800 | 7.91 | 7.95 | 7.80 | 7.93 | 00:00:00 | | 2007-03-12 | 890,700 | 7.95 | 7.99 | 7.89 | 7.95 | 00:00:00 | | 2007-03-13 | 962,100 | 7.97 | 7.99 | 7.86 | 7.97 | 00:00:00 | | 2007-03-14 | 1,103,300 | 7.87 | 7.96 | 7.80 | 7.84 | 00:00:00 | | 2007-03-15 | 1,440,200 | 7.95 | 8.15 | 7.92 | 8.15 | 00:00:00 | | 2007-03-16 | 785,100 | 8.16 | 8.17 | 7.94 | 8.04 | 00:00:00 | | 2007-03-19 | 629,800 | 8.08 | 8.11 | 7.97 | 8.09 | 00:00:00 | | 2007-03-20 | 571,100 | 8.10 | 8.10 | 7.97 | 8.02 | 00:00:00 | | 2007-03-21 | 523,800 | 8.02 | 8.08 | 7.97 | 8.06 | 00:00:00 | | 2007-03-22 | 684,400 | 8.12 | 8.14 | 7.94 | 8.00 | 00:00:00 | | 2007-03-23 | 1,071,600 | 8.02 | 8.02 | 7.91 | 7.95 | 00:00:00 | | 2007-03-26 | 2,078,600 | 7.90 | 7.91 | 7.83 | 7.89 | 00:00:00 | | 2007-03-27 | 1,313,600 | 7.89 | 8.05 | 7.88 | 7.97 | 00:00:00 | | 2007-03-28 | 694,700 | 7.97 | 7.99 | 7.88 | 7.93 | 00:00:00 | | 2007-03-29 | 1,145,300 | 7.97 | 8.01 | 7.86 | 7.88 | 00:00:00 | | 2007-03-30 | 1,522,200 | 7.86 | 7.90 | 7.80 | 7.82 | 00:00:00 | | 2007-04-02 | 953,600 | 7.79 | 7.97 | 7.76 | 7.91 | 00:00:00 | | 2007-04-03 | 1,214,300 | 7.90 | 7.93 | 7.81 | 7.84 | 00:00:00 | | 2007-04-04 | 988,600 | 7.84 | 7.87 | 7.78 | 7.82 | 00:00:00 | | 2007-04-05 | 793,800 | 7.83 | 7.87 | 7.79 | 7.83 | 00:00:00 | | 2007-04-10 | 1,455,100 | 7.82 | 8.03 | 7.82 | 8.00 | 00:00:00 | | 2007-04-11 | 1,144,600 | 7.97 | 8.02 | 7.90 | 7.95 | 00:00:00 | | 2007-04-12 | 1,371,700 | 7.95 | 8.04 | 7.92 | 8.01 | 00:00:00 | | 2007-04-13 | 914,000 | 7.99 | 8.04 | 7.95 | 7.97 | 00:00:00 | | 2007-04-16 | 830,900 | 8.00 | 8.02 | 7.94 | 8.01 | 00:00:00 | | 2007-04-17 | 1,173,300 | 7.96 | 8.08 | 7.96 | 8.02 | 00:00:00 | | 2007-04-18 | 967,000 | 8.04 | 8.09 | 8.02 | 8.09 | 00:00:00 | | 2007-04-19 | 1,390,900 | 8.05 | 8.05 | 7.98 | 8.04 | 00:00:00 | | 2007-04-20 | 1,535,500 | 8.10 | 8.12 | 8.00 | 8.06 | 00:00:00 | | 2007-04-23 | 1,671,800 | 8.06 | 8.08 | 8.02 | 8.07 | 00:00:00 | | 2007-04-24 | 1,053,700 | 8.01 | 8.06 | 7.95 | 8.02 | 00:00:00 | | 2007-04-26 | 704,400 | 8.05 | 8.09 | 8.03 | 8.09 | 00:00:00 | | 2007-04-27 | 513,700 | 8.10 | 8.10 | 8.03 | 8.06 | 00:00:00 | | 2007-04-30 | 549,400 | 8.09 | 8.13 | 8.08 | 8.10 | 00:00:00 | | 2007-05-02 | 2,039,700 | 8.15 | 8.23 | 7.96 | 8.06 | 00:00:00 | | 2007-05-03 | 2,257,500 | 8.04 | 8.07 | 7.82 | 7.90 | 00:00:00 | | 2007-05-04 | 988,200 | 7.90 | 8.09 | 7.90 | 8.04 | 00:00:00 | | 2007-05-07 | 741,600 | 8.07 | 8.15 | 7.98 | 8.15 | 00:00:00 | | 2007-05-08 | 918,500 | 8.16 | 8.19 | 8.03 | 8.14 | 00:00:00 | | 2007-05-09 | 674,200 | 8.18 | 8.18 | 8.05 | 8.10 | 00:00:00 | | 2007-05-10 | 720,100 | 8.15 | 8.15 | 8.00 | 8.02 | 00:00:00 | | 2007-05-11 | 507,900 | 8.00 | 8.07 | 7.95 | 8.05 | 00:00:00 | | 2007-05-14 | 776,100 | 8.04 | 8.06 | 7.95 | 7.97 | 00:00:00 | | 2007-05-15 | 1,420,000 | 7.96 | 7.99 | 7.90 | 7.98 | 00:00:00 | | 2007-05-16 | 672,700 | 7.96 | 8.01 | 7.94 | 7.96 | 00:00:00 | | 2007-05-17 | 1,211,500 | 8.01 | 8.02 | 7.95 | 7.97 | 00:00:00 | | 2007-05-18 | 559,700 | 8.01 | 8.06 | 7.97 | 8.03 | 00:00:00 | | 2007-05-21 | 970,500 | 7.77 | 7.79 | 7.70 | 7.74 | 00:00:00 | | 2007-05-22 | 874,100 | 7.70 | 7.72 | 7.66 | 7.70 | 00:00:00 | | 2007-05-23 | 825,200 | 7.70 | 7.71 | 7.66 | 7.69 | 00:00:00 | | 2007-05-24 | 1,941,100 | 7.70 | 7.70 | 7.60 | 7.70 | 00:00:00 | | 2007-05-25 | 562,600 | 7.70 | 7.70 | 7.61 | 7.67 | 00:00:00 | | 2007-05-28 | 181,800 | 7.64 | 7.66 | 7.61 | 7.64 | 00:00:00 | | 2007-05-29 | 1,085,400 | 7.62 | 7.64 | 7.51 | 7.52 | 00:00:00 | | 2007-05-30 | 1,224,600 | 7.50 | 7.51 | 7.41 | 7.47 | 00:00:00 | | 2007-05-31 | 1,021,400 | 7.49 | 7.68 | 7.49 | 7.67 | 00:00:00 | | 2007-06-04 | 465,000 | 7.67 | 7.67 | 7.59 | 7.65 | 00:00:00 | | 2007-06-05 | 1,481,500 | 7.62 | 7.68 | 7.60 | 7.64 | 00:00:00 | | 2007-06-06 | 1,365,700 | 7.62 | 7.64 | 7.51 | 7.57 | 00:00:00 | | 2007-06-07 | 478,400 | 7.57 | 7.59 | 7.51 | 7.53 | 00:00:00 | | 2007-06-08 | 565,000 | 7.53 | 7.53 | 7.42 | 7.49 | 00:00:00 | | 2007-06-11 | 292,200 | 7.51 | 7.55 | 7.47 | 7.51 | 00:00:00 | | 2007-06-12 | 656,100 | 7.55 | 7.55 | 7.45 | 7.50 | 00:00:00 | | 2007-06-13 | 655,500 | 7.43 | 7.51 | 7.40 | 7.41 | 00:00:00 | | 2007-06-14 | 1,318,800 | 7.43 | 7.49 | 7.39 | 7.42 | 00:00:00 | | 2007-06-15 | 2,134,700 | 7.44 | 7.44 | 7.32 | 7.41 | 00:00:00 | | 2007-06-18 | 605,100 | 7.41 | 7.43 | 7.34 | 7.37 | 00:00:00 | | 2007-06-19 | 581,400 | 7.40 | 7.41 | 7.34 | 7.36 | 00:00:00 | | 2007-06-20 | 1,080,100 | 7.36 | 7.39 | 7.25 | 7.26 | 00:00:00 | | 2007-06-21 | 2,100,000 | 7.24 | 7.26 | 7.07 | 7.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
