|
 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 | | 2007-12-07 | 1,240,500 | 5.64 | 5.66 | 5.56 | 5.61 | 00:00:00 | | 2007-12-10 | 627,400 | 5.62 | 5.72 | 5.57 | 5.69 | 00:00:00 | | 2007-12-11 | 686,300 | 5.71 | 5.75 | 5.64 | 5.70 | 00:00:00 | | 2007-12-12 | 946,300 | 5.64 | 5.84 | 5.64 | 5.78 | 00:00:00 | | 2007-12-13 | 723,800 | 5.78 | 5.84 | 5.65 | 5.65 | 00:00:00 | | 2007-12-14 | 818,500 | 5.68 | 5.71 | 5.61 | 5.64 | 00:00:00 | | 2007-12-17 | 529,200 | 5.61 | 5.61 | 5.52 | 5.55 | 00:00:00 | | 2007-12-18 | 1,178,500 | 5.53 | 5.59 | 5.48 | 5.51 | 00:00:00 | | 2007-12-19 | 934,500 | 5.47 | 5.58 | 5.47 | 5.49 | 00:00:00 | | 2007-12-20 | 870,400 | 5.49 | 5.57 | 5.48 | 5.51 | 00:00:00 | | 2007-12-21 | 574,500 | 5.57 | 5.58 | 5.49 | 5.53 | 00:00:00 | | 2007-12-27 | 435,600 | 5.51 | 5.57 | 5.51 | 5.53 | 00:00:00 | | 2007-12-28 | 599,400 | 5.51 | 5.66 | 5.51 | 5.62 | 00:00:00 | | 2008-01-02 | 929,800 | 5.59 | 5.68 | 5.55 | 5.61 | 00:00:00 | | 2008-01-03 | 940,600 | 5.57 | 5.63 | 5.42 | 5.51 | 00:00:00 | | 2008-01-04 | 925,300 | 5.53 | 5.53 | 5.25 | 5.32 | 00:00:00 | | 2008-01-07 | 1,623,300 | 5.32 | 5.38 | 5.16 | 5.22 | 00:00:00 | | 2008-01-08 | 1,256,600 | 5.20 | 5.24 | 5.12 | 5.14 | 00:00:00 | | 2008-01-09 | 1,136,000 | 5.11 | 5.18 | 4.96 | 4.96 | 00:00:00 | | 2008-01-10 | 1,318,200 | 5.00 | 5.11 | 4.97 | 5.09 | 00:00:00 | | 2008-01-11 | 658,300 | 5.09 | 5.10 | 5.02 | 5.05 | 00:00:00 | | 2008-01-14 | 860,800 | 5.05 | 5.15 | 5.03 | 5.03 | 00:00:00 | | 2008-01-15 | 1,252,500 | 5.03 | 5.07 | 4.88 | 4.91 | 00:00:00 | | 2008-01-16 | 1,074,600 | 4.84 | 5.01 | 4.80 | 4.95 | 00:00:00 | | 2008-01-17 | 1,239,000 | 4.98 | 5.07 | 4.96 | 5.03 | 00:00:00 | | 2008-01-18 | 1,580,400 | 5.07 | 5.09 | 4.94 | 4.99 | 00:00:00 | | 2008-01-21 | 1,460,000 | 4.95 | 4.98 | 4.83 | 4.87 | 00:00:00 | | 2008-01-22 | 2,348,300 | 4.78 | 5.07 | 4.73 | 5.03 | 00:00:00 | | 2008-01-23 | 1,892,200 | 5.10 | 5.11 | 4.88 | 4.90 | 00:00:00 | | 2008-01-24 | 1,064,600 | 5.03 | 5.10 | 4.95 | 5.01 | 00:00:00 | | 2008-01-25 | 1,616,100 | 5.05 | 5.05 | 4.89 | 4.91 | 00:00:00 | | 2008-01-28 | 1,901,800 | 4.89 | 5.16 | 4.85 | 5.06 | 00:00:00 | | 2008-01-29 | 1,336,000 | 5.15 | 5.24 | 5.07 | 5.14 | 00:00:00 | | 2008-01-30 | 3,257,800 | 5.12 | 5.48 | 5.11 | 5.41 | 00:00:00 | | 2008-01-31 | 1,730,900 | 5.44 | 5.48 | 5.28 | 5.39 | 00:00:00 | | 2008-02-01 | 1,685,400 | 5.43 | 5.49 | 5.30 | 5.39 | 00:00:00 | | 2008-02-04 | 946,100 | 5.40 | 5.45 | 5.37 | 5.41 | 00:00:00 | | 2008-02-05 | 978,200 | 5.39 | 5.45 | 5.32 | 5.35 | 00:00:00 | | 2008-02-06 | 722,000 | 5.32 | 5.49 | 5.32 | 5.49 | 00:00:00 | | 2008-02-07 | 922,200 | 5.48 | 5.59 | 5.34 | 5.43 | 00:00:00 | | 2008-02-08 | 421,100 | 5.46 | 5.52 | 5.33 | 5.34 | 00:00:00 | | 2008-02-11 | 383,600 | 5.33 | 5.40 | 5.26 | 5.28 | 00:00:00 | | 2008-02-12 | 473,100 | 5.30 | 5.40 | 5.26 | 5.38 | 00:00:00 | | 2008-02-13 | 557,100 | 5.36 | 5.46 | 5.35 | 5.40 | 00:00:00 | | 2008-02-14 | 464,200 | 5.43 | 5.49 | 5.38 | 5.44 | 00:00:00 | | 2008-02-15 | 396,100 | 5.49 | 5.49 | 5.36 | 5.39 | 00:00:00 | | 2008-02-18 | 438,600 | 5.45 | 5.47 | 5.35 | 5.39 | 00:00:00 | | 2008-02-19 | 758,900 | 5.36 | 5.63 | 5.31 | 5.61 | 00:00:00 | | 2008-02-20 | 874,200 | 5.53 | 5.60 | 5.41 | 5.43 | 00:00:00 | | 2008-02-21 | 607,400 | 5.51 | 5.54 | 5.43 | 5.53 | 00:00:00 | | 2008-02-22 | 216,600 | 5.51 | 5.51 | 5.45 | 5.47 | 00:00:00 | | 2008-02-25 | 547,300 | 5.55 | 5.57 | 5.41 | 5.43 | 00:00:00 | | 2008-02-26 | 587,100 | 5.41 | 5.59 | 5.38 | 5.58 | 00:00:00 | | 2008-02-27 | 456,400 | 5.58 | 5.59 | 5.47 | 5.51 | 00:00:00 | | 2008-02-28 | 320,700 | 5.50 | 5.53 | 5.45 | 5.47 | 00:00:00 | | 2008-02-29 | 475,300 | 5.44 | 5.49 | 5.32 | 5.34 | 00:00:00 | | 2008-03-03 | 378,600 | 5.30 | 5.40 | 5.27 | 5.28 | 00:00:00 | | 2008-03-04 | 300,200 | 5.28 | 5.34 | 5.16 | 5.20 | 00:00:00 | | 2008-03-05 | 406,600 | 5.23 | 5.28 | 5.19 | 5.20 | 00:00:00 | | 2008-03-06 | 717,500 | 5.16 | 5.23 | 4.95 | 4.99 | 00:00:00 | | 2008-03-07 | 445,000 | 4.97 | 4.99 | 4.91 | 4.94 | 00:00:00 | | 2008-03-10 | 254,800 | 4.96 | 4.99 | 4.89 | 4.92 | 00:00:00 | | 2008-03-11 | 518,000 | 4.92 | 4.94 | 4.85 | 4.90 | 00:00:00 | | 2008-03-12 | 448,000 | 4.92 | 4.93 | 4.80 | 4.82 | 00:00:00 | | 2008-03-13 | 671,300 | 4.77 | 4.93 | 4.75 | 4.91 | 00:00:00 | | 2008-03-14 | 749,400 | 4.88 | 5.17 | 4.88 | 5.03 | 00:00:00 | | 2008-03-18 | 364,500 | 5.09 | 5.09 | 4.99 | 5.03 | 00:00:00 | | 2008-03-19 | 851,500 | 5.07 | 5.27 | 4.97 | 5.20 | 00:00:00 | | 2008-03-20 | 1,302,500 | 5.12 | 5.24 | 4.91 | 4.95 | 00:00:00 | | 2008-03-25 | 717,800 | 5.11 | 5.11 | 4.99 | 5.08 | 00:00:00 | | 2008-03-26 | 713,400 | 5.09 | 5.37 | 5.06 | 5.30 | 00:00:00 | | 2008-03-27 | 366,300 | 5.29 | 5.35 | 5.20 | 5.32 | 00:00:00 | | 2008-03-28 | 318,900 | 5.36 | 5.40 | 5.34 | 5.37 | 00:00:00 | | 2008-03-31 | 318,800 | 5.37 | 5.38 | 5.30 | 5.35 | 00:00:00 | | 2008-04-01 | 421,600 | 5.34 | 5.52 | 5.33 | 5.47 | 00:00:00 | | 2008-04-02 | 398,600 | 5.49 | 5.58 | 5.44 | 5.55 | 00:00:00 | | 2008-04-03 | 399,500 | 5.55 | 5.55 | 5.41 | 5.45 | 00:00:00 | | 2008-04-04 | 404,000 | 5.45 | 5.46 | 5.36 | 5.38 | 00:00:00 | | 2008-04-07 | 268,500 | 5.39 | 5.44 | 5.36 | 5.38 | 00:00:00 | | 2008-04-08 | 427,800 | 5.37 | 5.39 | 5.25 | 5.32 | 00:00:00 | | 2008-04-09 | 329,200 | 5.32 | 5.36 | 5.28 | 5.30 | 00:00:00 | | 2008-04-10 | 298,800 | 5.28 | 5.35 | 5.26 | 5.32 | 00:00:00 | | 2008-04-11 | 505,700 | 5.30 | 5.39 | 5.26 | 5.31 | 00:00:00 | | 2008-04-14 | 957,100 | 5.30 | 5.64 | 5.22 | 5.51 | 00:00:00 | | 2008-04-15 | 517,000 | 5.64 | 5.64 | 5.36 | 5.41 | 00:00:00 | | 2008-04-16 | 220,100 | 5.49 | 5.53 | 5.40 | 5.47 | 00:00:00 | | 2008-04-17 | 330,800 | 5.48 | 5.51 | 5.36 | 5.41 | 00:00:00 | | 2008-04-18 | 372,300 | 5.47 | 5.47 | 5.39 | 5.43 | 00:00:00 | | 2008-04-21 | 508,000 | 5.43 | 5.59 | 5.40 | 5.59 | 00:00:00 | | 2008-04-22 | 1,046,500 | 5.60 | 5.60 | 5.29 | 5.32 | 00:00:00 | | 2008-04-23 | 577,300 | 5.32 | 5.43 | 5.28 | 5.43 | 00:00:00 | | 2008-04-24 | 480,200 | 5.42 | 5.50 | 5.36 | 5.49 | 00:00:00 | | 2008-04-25 | 209,800 | 5.53 | 5.54 | 5.41 | 5.47 | 00:00:00 | | 2008-04-28 | 301,600 | 5.45 | 5.51 | 5.43 | 5.46 | 00:00:00 | | 2008-04-29 | 549,000 | 5.47 | 5.59 | 5.41 | 5.55 | 00:00:00 | | 2008-04-30 | 425,000 | 5.53 | 5.61 | 5.53 | 5.60 | 00:00:00 | | 2008-05-02 | 625,500 | 5.62 | 5.76 | 5.61 | 5.76 | 00:00:00 | | 2008-05-05 | 488,500 | 5.76 | 5.79 | 5.64 | 5.66 | 00:00:00 | | 2008-05-06 | 689,500 | 5.68 | 5.74 | 5.61 | 5.66 | 00:00:00 | | 2008-05-07 | 882,000 | 5.72 | 5.84 | 5.71 | 5.78 | 00:00:00 | | 2008-05-08 | 553,300 | 5.75 | 5.80 | 5.71 | 5.80 | 00:00:00 | | 2008-05-09 | 632,700 | 5.80 | 5.80 | 5.64 | 5.67 | 00:00:00 | | 2008-05-12 | 297,500 | 5.71 | 5.77 | 5.66 | 5.69 | 00:00:00 | | 2008-05-13 | 684,000 | 5.72 | 5.84 | 5.61 | 5.80 | 00:00:00 | | 2008-05-14 | 836,600 | 5.86 | 5.89 | 5.68 | 5.73 | 00:00:00 | | 2008-05-15 | 401,200 | 5.70 | 5.74 | 5.61 | 5.64 | 00:00:00 | | 2008-05-16 | 775,000 | 5.53 | 5.64 | 5.28 | 5.64 | 00:00:00 | | 2008-05-19 | 423,800 | 5.37 | 5.37 | 5.25 | 5.30 | 00:00:00 | | 2008-05-20 | 1,221,700 | 5.26 | 5.32 | 4.93 | 4.99 | 00:00:00 | | 2008-05-21 | 714,000 | 5.00 | 5.01 | 4.86 | 4.91 | 00:00:00 | | 2008-05-22 | 962,100 | 4.90 | 4.93 | 4.83 | 4.89 | 00:00:00 | | 2008-05-23 | 591,200 | 4.90 | 4.99 | 4.87 | 4.95 | 00:00:00 | | 2008-05-26 | 130,800 | 4.95 | 4.97 | 4.90 | 4.91 | 00:00:00 | | 2008-05-27 | 376,800 | 4.91 | 4.95 | 4.82 | 4.88 | 00:00:00 | | 2008-05-28 | 503,700 | 4.86 | 4.93 | 4.86 | 4.86 | 00:00:00 | | 2008-05-29 | 406,400 | 4.85 | 4.90 | 4.81 | 4.81 | 00:00:00 | | 2008-05-30 | 4,227,400 | 4.82 | 4.88 | 4.67 | 4.69 | 00:00:00 | | 2008-06-02 | 1,123,800 | 4.67 | 4.68 | 4.45 | 4.49 | 00:00:00 | | 2008-06-03 | 937,600 | 4.47 | 4.54 | 4.45 | 4.52 | 00:00:00 | | 2008-06-04 | 701,400 | 4.50 | 4.55 | 4.48 | 4.55 | 00:00:00 | | 2008-06-05 | 638,300 | 4.57 | 4.62 | 4.52 | 4.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
