|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-05 | 638,300 | 4.57 | 4.62 | 4.52 | 4.55 | 00:00:00 | | 2008-06-06 | 892,300 | 4.55 | 4.59 | 4.35 | 4.43 | 00:00:00 | | 2008-06-10 | 548,000 | 4.45 | 4.49 | 4.33 | 4.38 | 00:00:00 | | 2008-06-11 | 706,700 | 4.34 | 4.42 | 4.32 | 4.32 | 00:00:00 | | 2008-06-12 | 453,400 | 4.31 | 4.37 | 4.22 | 4.29 | 00:00:00 | | 2008-06-13 | 522,900 | 4.26 | 4.28 | 4.15 | 4.20 | 00:00:00 | | 2008-06-16 | 565,900 | 4.23 | 4.23 | 4.08 | 4.10 | 00:00:00 | | 2008-06-17 | 634,600 | 4.14 | 4.15 | 4.07 | 4.11 | 00:00:00 | | 2008-06-18 | 698,700 | 4.12 | 4.12 | 3.94 | 3.96 | 00:00:00 | | 2008-06-19 | 763,100 | 3.95 | 3.96 | 3.85 | 3.91 | 00:00:00 | | 2008-06-20 | 1,372,100 | 3.90 | 3.96 | 3.87 | 3.91 | 00:00:00 | | 2008-06-23 | 929,000 | 3.93 | 3.93 | 3.85 | 3.92 | 00:00:00 | | 2008-06-24 | 1,091,300 | 3.90 | 3.90 | 3.77 | 3.82 | 00:00:00 | | 2008-06-25 | 1,049,000 | 3.83 | 3.91 | 3.75 | 3.90 | 00:00:00 | | 2008-06-26 | 564,900 | 3.87 | 3.87 | 3.83 | 3.85 | 00:00:00 | | 2008-06-27 | 888,300 | 3.80 | 3.94 | 3.68 | 3.81 | 00:00:00 | | 2008-06-30 | 989,600 | 3.79 | 3.80 | 3.65 | 3.73 | 00:00:00 | | 2008-07-01 | 671,700 | 3.72 | 3.72 | 3.56 | 3.64 | 00:00:00 | | 2008-07-02 | 472,100 | 3.64 | 3.78 | 3.58 | 3.65 | 00:00:00 | | 2008-07-03 | 460,700 | 3.58 | 3.65 | 3.56 | 3.64 | 00:00:00 | | 2008-07-04 | 1,027,100 | 3.64 | 3.70 | 3.62 | 3.64 | 00:00:00 | | 2008-07-07 | 715,400 | 3.70 | 3.76 | 3.66 | 3.74 | 00:00:00 | | 2008-07-08 | 482,700 | 3.67 | 3.67 | 3.58 | 3.63 | 00:00:00 | | 2008-07-09 | 695,300 | 3.65 | 3.75 | 3.63 | 3.72 | 00:00:00 | | 2008-07-10 | 571,500 | 3.67 | 3.75 | 3.58 | 3.58 | 00:00:00 | | 2008-07-11 | 439,200 | 3.62 | 3.62 | 3.45 | 3.47 | 00:00:00 | | 2008-07-14 | 234,300 | 3.50 | 3.55 | 3.49 | 3.51 | 00:00:00 | | 2008-07-15 | 473,300 | 3.52 | 3.52 | 3.33 | 3.40 | 00:00:00 | | 2008-07-16 | 366,800 | 3.39 | 3.54 | 3.34 | 3.50 | 00:00:00 | | 2008-07-17 | 711,600 | 3.54 | 3.65 | 3.49 | 3.63 | 00:00:00 | | 2008-07-18 | 1,141,100 | 4.00 | 4.00 | 3.55 | 4.00 | 00:00:00 | | 2008-07-21 | 676,800 | 4.00 | 4.30 | 3.93 | 4.05 | 00:00:00 | | 2008-07-22 | 466,600 | 4.04 | 4.25 | 3.87 | 3.93 | 00:00:00 | | 2008-07-23 | 604,400 | 3.96 | 4.06 | 3.92 | 4.04 | 00:00:00 | | 2008-07-24 | 536,800 | 4.10 | 4.10 | 3.90 | 3.90 | 00:00:00 | | 2008-07-25 | 409,200 | 3.88 | 3.99 | 3.80 | 3.99 | 00:00:00 | | 2008-07-28 | 324,800 | 4.00 | 4.04 | 3.89 | 3.98 | 00:00:00 | | 2008-07-29 | 279,500 | 3.96 | 3.98 | 3.87 | 3.95 | 00:00:00 | | 2008-07-30 | 522,500 | 4.02 | 4.03 | 3.87 | 3.89 | 00:00:00 | | 2008-07-31 | 322,000 | 3.88 | 3.91 | 3.81 | 3.87 | 00:00:00 | | 2008-08-01 | 392,100 | 3.83 | 3.90 | 3.76 | 3.79 | 00:00:00 | | 2008-08-04 | 313,800 | 3.80 | 3.80 | 3.74 | 3.80 | 00:00:00 | | 2008-08-05 | 573,000 | 3.80 | 4.03 | 3.76 | 4.00 | 00:00:00 | | 2008-08-06 | 370,300 | 4.04 | 4.09 | 3.92 | 4.09 | 00:00:00 | | 2008-08-07 | 290,800 | 4.08 | 4.08 | 3.99 | 4.01 | 00:00:00 | | 2008-08-08 | 259,500 | 4.01 | 4.11 | 3.96 | 4.10 | 00:00:00 | | 2008-08-11 | 388,600 | 4.10 | 4.28 | 4.04 | 4.28 | 00:00:00 | | 2008-08-12 | 337,000 | 4.28 | 4.33 | 4.18 | 4.30 | 00:00:00 | | 2008-08-13 | 245,100 | 4.25 | 4.30 | 4.13 | 4.14 | 00:00:00 | | 2008-08-14 | 371,100 | 4.15 | 4.16 | 4.01 | 4.04 | 00:00:00 | | 2008-08-18 | 639,600 | 4.01 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2008-08-19 | 390,300 | 3.99 | 3.99 | 3.89 | 3.93 | 00:00:00 | | 2008-08-20 | 271,200 | 3.93 | 3.94 | 3.86 | 3.90 | 00:00:00 | | 2008-08-21 | 498,000 | 3.86 | 3.90 | 3.66 | 3.74 | 00:00:00 | | 2008-08-22 | 320,300 | 3.72 | 3.81 | 3.72 | 3.79 | 00:00:00 | | 2008-08-25 | 313,800 | 3.80 | 3.83 | 3.70 | 3.72 | 00:00:00 | | 2008-08-26 | 371,500 | 3.70 | 3.79 | 3.69 | 3.77 | 00:00:00 | | 2008-08-27 | 423,100 | 3.76 | 3.77 | 3.70 | 3.74 | 00:00:00 | | 2008-08-28 | 311,400 | 3.72 | 3.78 | 3.68 | 3.76 | 00:00:00 | | 2008-08-29 | 394,500 | 3.75 | 3.78 | 3.73 | 3.74 | 00:00:00 | | 2008-09-01 | 542,900 | 3.74 | 3.81 | 3.60 | 3.77 | 00:00:00 | | 2008-09-02 | 1,113,800 | 3.79 | 3.92 | 3.70 | 3.85 | 00:00:00 | | 2008-09-03 | 651,200 | 3.81 | 3.93 | 3.81 | 3.90 | 00:00:00 | | 2008-09-04 | 555,300 | 3.91 | 3.95 | 3.80 | 3.82 | 00:00:00 | | 2008-09-05 | 318,300 | 3.82 | 3.82 | 3.72 | 3.74 | 00:00:00 | | 2008-09-08 | 459,400 | 3.80 | 3.83 | 3.74 | 3.76 | 00:00:00 | | 2008-09-09 | 513,600 | 3.76 | 3.84 | 3.75 | 3.81 | 00:00:00 | | 2008-09-10 | 405,700 | 3.78 | 3.85 | 3.75 | 3.80 | 00:00:00 | | 2008-09-11 | 487,900 | 3.78 | 3.82 | 3.67 | 3.69 | 00:00:00 | | 2008-09-12 | 226,600 | 3.72 | 3.75 | 3.67 | 3.70 | 00:00:00 | | 2008-09-15 | 915,400 | 3.66 | 3.71 | 3.55 | 3.68 | 00:00:00 | | 2008-09-16 | 1,496,000 | 3.68 | 3.80 | 3.61 | 3.77 | 00:00:00 | | 2008-09-17 | 703,000 | 3.85 | 3.85 | 3.60 | 3.64 | 00:00:00 | | 2008-09-18 | 873,500 | 3.59 | 3.66 | 3.53 | 3.60 | 00:00:00 | | 2008-09-19 | 2,142,800 | 3.65 | 3.80 | 3.62 | 3.72 | 00:00:00 | | 2008-09-22 | 245,700 | 3.68 | 3.80 | 3.68 | 3.75 | 00:00:00 | | 2008-09-23 | 413,000 | 3.72 | 3.76 | 3.57 | 3.62 | 00:00:00 | | 2008-09-24 | 959,400 | 3.60 | 3.67 | 3.53 | 3.58 | 00:00:00 | | 2008-09-25 | 1,197,300 | 3.59 | 3.69 | 3.56 | 3.69 | 00:00:00 | | 2008-09-26 | 402,400 | 3.66 | 3.67 | 3.60 | 3.62 | 00:00:00 | | 2008-09-29 | 795,800 | 3.63 | 3.69 | 3.52 | 3.56 | 00:00:00 | | 2008-09-30 | 1,115,100 | 3.41 | 3.56 | 3.35 | 3.56 | 00:00:00 | | 2008-10-01 | 515,600 | 3.60 | 3.60 | 3.38 | 3.38 | 00:00:00 | | 2008-10-02 | 876,200 | 3.41 | 3.54 | 3.40 | 3.40 | 00:00:00 | | 2008-10-03 | 549,300 | 3.42 | 3.46 | 3.38 | 3.41 | 00:00:00 | | 2008-10-06 | 574,500 | 3.31 | 3.33 | 3.12 | 3.21 | 00:00:00 | | 2008-10-07 | 1,029,900 | 3.00 | 3.28 | 2.93 | 2.93 | 00:00:00 | | 2008-10-08 | 1,471,200 | 2.66 | 2.92 | 2.66 | 2.68 | 00:00:00 | | 2008-10-09 | 774,000 | 2.72 | 2.78 | 2.62 | 2.65 | 00:00:00 | | 2008-10-10 | 824,700 | 2.35 | 2.63 | 2.35 | 2.47 | 00:00:00 | | 2008-10-13 | 561,700 | 2.70 | 2.75 | 2.62 | 2.69 | 00:00:00 | | 2008-10-14 | 761,200 | 2.81 | 2.96 | 2.76 | 2.82 | 00:00:00 | | 2008-10-15 | 1,584,400 | 3.13 | 3.20 | 2.84 | 3.05 | 00:00:00 | | 2008-10-16 | 792,800 | 2.94 | 3.07 | 2.89 | 3.01 | 00:00:00 | | 2008-10-17 | 680,400 | 3.10 | 3.14 | 2.98 | 2.98 | 00:00:00 | | 2008-10-20 | 357,800 | 3.10 | 3.10 | 2.95 | 2.99 | 00:00:00 | | 2008-10-21 | 543,700 | 3.02 | 3.25 | 3.00 | 3.25 | 00:00:00 | | 2008-10-22 | 251,000 | 3.16 | 3.19 | 3.06 | 3.06 | 00:00:00 | | 2008-10-23 | 474,700 | 3.04 | 3.11 | 2.95 | 2.95 | 00:00:00 | | 2008-10-24 | 342,100 | 2.89 | 2.89 | 2.72 | 2.76 | 00:00:00 | | 2008-10-27 | 455,400 | 2.69 | 2.76 | 2.55 | 2.61 | 00:00:00 | | 2008-10-28 | 239,100 | 2.67 | 2.76 | 2.61 | 2.63 | 00:00:00 | | 2008-10-29 | 373,800 | 2.79 | 2.85 | 2.65 | 2.66 | 00:00:00 | | 2008-10-30 | 485,200 | 2.71 | 2.84 | 2.68 | 2.69 | 00:00:00 | | 2008-10-31 | 379,700 | 2.68 | 2.80 | 2.60 | 2.75 | 00:00:00 | | 2008-11-03 | 439,700 | 2.77 | 2.82 | 2.70 | 2.80 | 00:00:00 | | 2008-11-04 | 501,000 | 2.77 | 2.98 | 2.77 | 2.94 | 00:00:00 | | 2008-11-05 | 389,900 | 2.98 | 3.02 | 2.85 | 2.95 | 00:00:00 | | 2008-11-06 | 244,600 | 2.88 | 2.98 | 2.87 | 2.88 | 00:00:00 | | 2008-11-07 | 121,900 | 2.87 | 2.92 | 2.85 | 2.88 | 00:00:00 | | 2008-11-10 | 263,400 | 2.98 | 3.03 | 2.92 | 2.96 | 00:00:00 | | 2008-11-11 | 145,200 | 2.85 | 2.95 | 2.81 | 2.89 | 00:00:00 | | 2008-11-12 | 146,000 | 2.87 | 2.92 | 2.76 | 2.85 | 00:00:00 | | 2008-11-13 | 275,800 | 2.76 | 2.82 | 2.69 | 2.69 | 00:00:00 | | 2008-11-14 | 161,800 | 2.73 | 2.79 | 2.70 | 2.70 | 00:00:00 | | 2008-11-17 | 256,200 | 2.80 | 2.80 | 2.65 | 2.65 | 00:00:00 | | 2008-11-18 | 195,900 | 2.67 | 2.67 | 2.58 | 2.61 | 00:00:00 | | 2008-11-19 | 168,100 | 2.66 | 2.67 | 2.59 | 2.65 | 00:00:00 | | 2008-11-20 | 224,900 | 2.60 | 2.74 | 2.58 | 2.63 | 00:00:00 | | 2008-11-21 | 187,500 | 2.61 | 2.70 | 2.59 | 2.60 | 00:00:00 | | 2008-11-24 | 303,000 | 2.58 | 2.73 | 2.58 | 2.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
