|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-21 | 2,100,000 | 7.24 | 7.26 | 7.07 | 7.10 | 00:00:00 | | 2007-06-22 | 846,400 | 7.11 | 7.13 | 7.09 | 7.12 | 00:00:00 | | 2007-06-25 | 1,609,500 | 7.12 | 7.30 | 7.11 | 7.15 | 00:00:00 | | 2007-06-26 | 997,300 | 7.15 | 7.20 | 7.12 | 7.16 | 00:00:00 | | 2007-06-27 | 1,234,600 | 7.14 | 7.33 | 7.13 | 7.26 | 00:00:00 | | 2007-06-28 | 884,600 | 7.28 | 7.32 | 7.24 | 7.30 | 00:00:00 | | 2007-06-29 | 809,800 | 7.34 | 7.34 | 7.21 | 7.25 | 00:00:00 | | 2007-07-02 | 453,400 | 7.27 | 7.33 | 7.21 | 7.30 | 00:00:00 | | 2007-07-03 | 907,400 | 7.30 | 7.32 | 7.24 | 7.31 | 00:00:00 | | 2007-07-04 | 477,500 | 7.34 | 7.34 | 7.24 | 7.24 | 00:00:00 | | 2007-07-05 | 465,200 | 7.25 | 7.29 | 7.20 | 7.28 | 00:00:00 | | 2007-07-06 | 451,200 | 7.24 | 7.32 | 7.24 | 7.30 | 00:00:00 | | 2007-07-09 | 365,900 | 7.32 | 7.34 | 7.26 | 7.32 | 00:00:00 | | 2007-07-10 | 818,100 | 7.34 | 7.34 | 7.26 | 7.27 | 00:00:00 | | 2007-07-11 | 776,200 | 7.26 | 7.30 | 7.21 | 7.24 | 00:00:00 | | 2007-07-12 | 506,900 | 7.22 | 7.31 | 7.22 | 7.30 | 00:00:00 | | 2007-07-13 | 255,500 | 7.34 | 7.34 | 7.30 | 7.32 | 00:00:00 | | 2007-07-16 | 405,800 | 7.34 | 7.34 | 7.24 | 7.28 | 00:00:00 | | 2007-07-17 | 408,000 | 7.26 | 7.28 | 7.22 | 7.23 | 00:00:00 | | 2007-07-18 | 622,300 | 7.22 | 7.24 | 7.16 | 7.20 | 00:00:00 | | 2007-07-19 | 499,500 | 7.23 | 7.24 | 7.12 | 7.12 | 00:00:00 | | 2007-07-20 | 1,027,300 | 7.14 | 7.15 | 7.07 | 7.08 | 00:00:00 | | 2007-07-23 | 321,800 | 7.07 | 7.09 | 7.03 | 7.07 | 00:00:00 | | 2007-07-24 | 579,600 | 7.06 | 7.09 | 7.03 | 7.09 | 00:00:00 | | 2007-07-25 | 914,000 | 7.02 | 7.06 | 6.87 | 6.92 | 00:00:00 | | 2007-07-26 | 1,528,900 | 6.93 | 7.00 | 6.68 | 6.69 | 00:00:00 | | 2007-07-27 | 1,405,200 | 6.68 | 7.03 | 6.68 | 6.97 | 00:00:00 | | 2007-07-30 | 755,500 | 6.96 | 7.01 | 6.86 | 6.89 | 00:00:00 | | 2007-07-31 | 780,500 | 6.94 | 6.97 | 6.84 | 6.86 | 00:00:00 | | 2007-08-01 | 913,500 | 6.82 | 6.93 | 6.70 | 6.79 | 00:00:00 | | 2007-08-02 | 872,300 | 6.80 | 6.86 | 6.74 | 6.84 | 00:00:00 | | 2007-08-03 | 773,200 | 6.82 | 6.93 | 6.78 | 6.86 | 00:00:00 | | 2007-08-06 | 627,700 | 6.80 | 6.86 | 6.69 | 6.70 | 00:00:00 | | 2007-08-07 | 844,400 | 6.76 | 6.78 | 6.70 | 6.77 | 00:00:00 | | 2007-08-08 | 1,260,500 | 6.77 | 6.98 | 6.76 | 6.95 | 00:00:00 | | 2007-08-09 | 2,035,400 | 6.97 | 7.24 | 6.91 | 7.17 | 00:00:00 | | 2007-08-10 | 1,917,800 | 7.11 | 7.27 | 7.10 | 7.22 | 00:00:00 | | 2007-08-13 | 3,043,800 | 7.24 | 7.24 | 6.84 | 6.84 | 00:00:00 | | 2007-08-14 | 1,257,600 | 6.85 | 6.88 | 6.76 | 6.79 | 00:00:00 | | 2007-08-16 | 1,267,200 | 6.74 | 6.76 | 6.57 | 6.57 | 00:00:00 | | 2007-08-17 | 1,592,700 | 6.51 | 6.69 | 6.47 | 6.64 | 00:00:00 | | 2007-08-20 | 501,400 | 6.66 | 6.74 | 6.66 | 6.71 | 00:00:00 | | 2007-08-21 | 833,500 | 6.74 | 6.76 | 6.67 | 6.72 | 00:00:00 | | 2007-08-22 | 805,100 | 6.70 | 6.86 | 6.70 | 6.82 | 00:00:00 | | 2007-08-23 | 480,400 | 6.85 | 6.88 | 6.82 | 6.85 | 00:00:00 | | 2007-08-24 | 1,381,500 | 6.84 | 6.88 | 6.80 | 6.86 | 00:00:00 | | 2007-08-27 | 908,900 | 6.89 | 6.91 | 6.76 | 6.77 | 00:00:00 | | 2007-08-28 | 668,400 | 6.80 | 6.80 | 6.72 | 6.76 | 00:00:00 | | 2007-08-29 | 807,800 | 6.70 | 6.84 | 6.70 | 6.83 | 00:00:00 | | 2007-08-30 | 415,800 | 6.84 | 6.89 | 6.78 | 6.88 | 00:00:00 | | 2007-08-31 | 521,200 | 6.91 | 6.94 | 6.85 | 6.91 | 00:00:00 | | 2007-09-03 | 369,400 | 6.94 | 6.97 | 6.90 | 6.95 | 00:00:00 | | 2007-09-04 | 535,100 | 6.97 | 7.03 | 6.91 | 7.02 | 00:00:00 | | 2007-09-05 | 868,000 | 6.97 | 7.03 | 6.88 | 6.93 | 00:00:00 | | 2007-09-06 | 635,700 | 6.91 | 6.95 | 6.80 | 6.88 | 00:00:00 | | 2007-09-07 | 445,200 | 6.90 | 6.92 | 6.82 | 6.85 | 00:00:00 | | 2007-09-10 | 504,200 | 6.82 | 6.92 | 6.78 | 6.85 | 00:00:00 | | 2007-09-11 | 621,900 | 6.86 | 6.93 | 6.80 | 6.90 | 00:00:00 | | 2007-09-12 | 471,000 | 6.93 | 6.93 | 6.79 | 6.85 | 00:00:00 | | 2007-09-13 | 856,100 | 6.84 | 6.91 | 6.76 | 6.80 | 00:00:00 | | 2007-09-14 | 792,800 | 6.82 | 6.82 | 6.63 | 6.65 | 00:00:00 | | 2007-09-17 | 657,600 | 6.63 | 6.68 | 6.58 | 6.64 | 00:00:00 | | 2007-09-18 | 902,900 | 6.59 | 6.72 | 6.59 | 6.68 | 00:00:00 | | 2007-09-19 | 962,900 | 6.76 | 6.76 | 6.64 | 6.65 | 00:00:00 | | 2007-09-20 | 679,500 | 6.66 | 6.68 | 6.62 | 6.66 | 00:00:00 | | 2007-09-21 | 741,500 | 6.68 | 6.68 | 6.62 | 6.66 | 00:00:00 | | 2007-09-24 | 512,500 | 6.63 | 6.74 | 6.62 | 6.72 | 00:00:00 | | 2007-09-25 | 701,300 | 6.74 | 6.74 | 6.62 | 6.62 | 00:00:00 | | 2007-09-26 | 436,600 | 6.66 | 6.68 | 6.62 | 6.64 | 00:00:00 | | 2007-09-27 | 585,500 | 6.66 | 6.74 | 6.66 | 6.68 | 00:00:00 | | 2007-09-28 | 750,100 | 6.72 | 6.85 | 6.65 | 6.78 | 00:00:00 | | 2007-10-01 | 475,700 | 6.80 | 6.80 | 6.72 | 6.76 | 00:00:00 | | 2007-10-02 | 846,900 | 6.76 | 6.78 | 6.65 | 6.67 | 00:00:00 | | 2007-10-03 | 646,600 | 6.64 | 6.85 | 6.64 | 6.83 | 00:00:00 | | 2007-10-04 | 717,100 | 6.84 | 6.86 | 6.72 | 6.85 | 00:00:00 | | 2007-10-05 | 543,600 | 6.86 | 6.91 | 6.76 | 6.89 | 00:00:00 | | 2007-10-08 | 372,300 | 6.86 | 6.95 | 6.80 | 6.80 | 00:00:00 | | 2007-10-09 | 680,900 | 6.86 | 6.86 | 6.80 | 6.84 | 00:00:00 | | 2007-10-10 | 465,900 | 6.87 | 6.87 | 6.82 | 6.84 | 00:00:00 | | 2007-10-11 | 626,900 | 6.84 | 6.85 | 6.81 | 6.84 | 00:00:00 | | 2007-10-12 | 860,200 | 6.80 | 6.86 | 6.80 | 6.86 | 00:00:00 | | 2007-10-15 | 349,400 | 6.89 | 6.92 | 6.82 | 6.84 | 00:00:00 | | 2007-10-16 | 563,800 | 6.86 | 6.86 | 6.72 | 6.78 | 00:00:00 | | 2007-10-17 | 646,600 | 6.84 | 6.91 | 6.76 | 6.84 | 00:00:00 | | 2007-10-18 | 618,300 | 6.84 | 6.88 | 6.70 | 6.74 | 00:00:00 | | 2007-10-19 | 575,000 | 6.69 | 6.80 | 6.69 | 6.75 | 00:00:00 | | 2007-10-22 | 562,300 | 6.66 | 6.75 | 6.65 | 6.68 | 00:00:00 | | 2007-10-23 | 735,100 | 6.68 | 6.81 | 6.68 | 6.74 | 00:00:00 | | 2007-10-24 | 679,200 | 6.73 | 6.76 | 6.66 | 6.68 | 00:00:00 | | 2007-10-25 | 892,200 | 6.69 | 6.77 | 6.66 | 6.69 | 00:00:00 | | 2007-10-26 | 630,900 | 6.70 | 6.77 | 6.68 | 6.72 | 00:00:00 | | 2007-10-29 | 488,400 | 6.73 | 6.78 | 6.66 | 6.68 | 00:00:00 | | 2007-10-30 | 652,600 | 6.68 | 6.72 | 6.66 | 6.68 | 00:00:00 | | 2007-10-31 | 1,123,600 | 6.70 | 6.83 | 6.68 | 6.83 | 00:00:00 | | 2007-11-01 | 734,000 | 6.82 | 6.82 | 6.68 | 6.70 | 00:00:00 | | 2007-11-02 | 709,200 | 6.71 | 6.76 | 6.68 | 6.74 | 00:00:00 | | 2007-11-05 | 864,700 | 6.74 | 6.78 | 6.68 | 6.75 | 00:00:00 | | 2007-11-06 | 952,100 | 6.76 | 6.78 | 6.68 | 6.69 | 00:00:00 | | 2007-11-07 | 762,000 | 6.70 | 6.74 | 6.51 | 6.55 | 00:00:00 | | 2007-11-08 | 590,800 | 6.51 | 6.68 | 6.51 | 6.58 | 00:00:00 | | 2007-11-09 | 747,400 | 6.59 | 6.59 | 6.45 | 6.47 | 00:00:00 | | 2007-11-12 | 795,300 | 6.47 | 6.47 | 6.32 | 6.35 | 00:00:00 | | 2007-11-13 | 566,200 | 6.35 | 6.43 | 6.34 | 6.39 | 00:00:00 | | 2007-11-14 | 674,200 | 6.39 | 6.49 | 6.36 | 6.41 | 00:00:00 | | 2007-11-15 | 1,458,700 | 6.41 | 6.47 | 6.06 | 6.09 | 00:00:00 | | 2007-11-16 | 1,100,200 | 6.11 | 6.13 | 6.06 | 6.09 | 00:00:00 | | 2007-11-19 | 738,300 | 6.14 | 6.14 | 5.88 | 5.89 | 00:00:00 | | 2007-11-20 | 1,199,300 | 5.93 | 6.06 | 5.78 | 5.83 | 00:00:00 | | 2007-11-21 | 710,000 | 5.76 | 5.84 | 5.69 | 5.73 | 00:00:00 | | 2007-11-22 | 802,700 | 5.61 | 5.76 | 5.36 | 5.61 | 00:00:00 | | 2007-11-23 | 999,600 | 5.64 | 5.64 | 5.58 | 5.59 | 00:00:00 | | 2007-11-26 | 2,681,000 | 5.66 | 5.69 | 5.39 | 5.42 | 00:00:00 | | 2007-11-27 | 1,449,600 | 5.39 | 5.57 | 5.37 | 5.53 | 00:00:00 | | 2007-11-28 | 1,098,100 | 5.55 | 5.55 | 5.41 | 5.48 | 00:00:00 | | 2007-11-29 | 1,930,400 | 5.49 | 5.72 | 5.49 | 5.68 | 00:00:00 | | 2007-11-30 | 3,154,200 | 5.72 | 5.78 | 5.64 | 5.71 | 00:00:00 | | 2007-12-03 | 955,400 | 5.70 | 5.77 | 5.67 | 5.72 | 00:00:00 | | 2007-12-04 | 879,100 | 5.74 | 5.74 | 5.58 | 5.59 | 00:00:00 | | 2007-12-05 | 1,375,700 | 5.61 | 5.68 | 5.57 | 5.63 | 00:00:00 | | 2007-12-06 | 499,700 | 5.63 | 5.66 | 5.60 | 5.64 | 00:00:00 | | 2007-12-07 | 1,240,500 | 5.64 | 5.66 | 5.56 | 5.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
