|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-24 | 303,000 | 2.58 | 2.73 | 2.58 | 2.69 | 00:00:00 | | 2008-11-25 | 414,800 | 2.69 | 2.82 | 2.67 | 2.74 | 00:00:00 | | 2008-11-26 | 139,800 | 2.71 | 2.82 | 2.66 | 2.82 | 00:00:00 | | 2008-11-27 | 135,300 | 2.79 | 2.85 | 2.78 | 2.82 | 00:00:00 | | 2008-11-28 | 319,900 | 2.82 | 2.90 | 2.65 | 2.90 | 00:00:00 | | 2008-12-01 | 330,300 | 2.78 | 2.81 | 2.71 | 2.71 | 00:00:00 | | 2008-12-02 | 180,600 | 2.70 | 2.85 | 2.66 | 2.85 | 00:00:00 | | 2008-12-03 | 194,500 | 2.76 | 2.89 | 2.75 | 2.89 | 00:00:00 | | 2008-12-04 | 197,300 | 2.89 | 2.94 | 2.84 | 2.91 | 00:00:00 | | 2008-12-05 | 432,300 | 2.88 | 3.10 | 2.86 | 3.10 | 00:00:00 | | 2008-12-08 | 286,200 | 3.11 | 3.26 | 3.02 | 3.26 | 00:00:00 | | 2008-12-09 | 941,400 | 3.15 | 3.46 | 3.15 | 3.42 | 00:00:00 | | 2008-12-10 | 577,600 | 3.40 | 3.52 | 3.35 | 3.52 | 00:00:00 | | 2008-12-11 | 142,600 | 3.45 | 3.52 | 3.42 | 3.46 | 00:00:00 | | 2008-12-12 | 258,900 | 3.29 | 3.48 | 3.21 | 3.48 | 00:00:00 | | 2008-12-15 | 205,100 | 3.50 | 3.51 | 3.28 | 3.28 | 00:00:00 | | 2008-12-16 | 97,800 | 3.29 | 3.36 | 3.29 | 3.34 | 00:00:00 | | 2008-12-17 | 416,700 | 3.31 | 3.35 | 3.18 | 3.22 | 00:00:00 | | 2008-12-18 | 133,200 | 3.22 | 3.30 | 3.18 | 3.30 | 00:00:00 | | 2008-12-19 | 281,600 | 3.21 | 3.43 | 3.18 | 3.43 | 00:00:00 | | 2008-12-22 | 359,200 | 3.39 | 3.43 | 3.30 | 3.41 | 00:00:00 | | 2008-12-23 | 229,300 | 3.32 | 3.50 | 3.32 | 3.41 | 00:00:00 | | 2008-12-29 | 103,500 | 3.40 | 3.50 | 3.36 | 3.39 | 00:00:00 | | 2008-12-30 | 115,600 | 3.49 | 3.49 | 3.39 | 3.48 | 00:00:00 | | 2009-01-02 | 206,300 | 3.54 | 3.69 | 3.45 | 3.65 | 00:00:00 | | 2009-01-05 | 395,700 | 3.71 | 3.79 | 3.63 | 3.74 | 00:00:00 | | 2009-01-06 | 220,600 | 3.80 | 3.81 | 3.70 | 3.70 | 00:00:00 | | 2009-01-07 | 215,200 | 3.68 | 3.74 | 3.59 | 3.60 | 00:00:00 | | 2009-01-08 | 369,300 | 3.63 | 3.75 | 3.61 | 3.65 | 00:00:00 | | 2009-01-09 | 177,300 | 3.70 | 3.70 | 3.60 | 3.62 | 00:00:00 | | 2009-01-12 | 215,900 | 3.56 | 3.67 | 3.51 | 3.53 | 00:00:00 | | 2009-01-13 | 269,700 | 3.51 | 3.51 | 3.41 | 3.41 | 00:00:00 | | 2009-01-14 | 507,400 | 3.46 | 3.53 | 3.21 | 3.38 | 00:00:00 | | 2009-01-15 | 474,300 | 3.40 | 3.48 | 3.21 | 3.24 | 00:00:00 | | 2009-01-16 | 380,700 | 3.29 | 3.29 | 3.14 | 3.22 | 00:00:00 | | 2009-01-19 | 242,600 | 3.22 | 3.31 | 3.18 | 3.26 | 00:00:00 | | 2009-01-20 | 210,100 | 3.21 | 3.38 | 3.20 | 3.23 | 00:00:00 | | 2009-01-21 | 209,800 | 3.19 | 3.29 | 3.13 | 3.22 | 00:00:00 | | 2009-01-22 | 256,900 | 3.30 | 3.36 | 3.17 | 3.19 | 00:00:00 | | 2009-01-23 | 255,700 | 3.16 | 3.36 | 3.09 | 3.21 | 00:00:00 | | 2009-01-26 | 286,100 | 3.15 | 3.26 | 3.05 | 3.25 | 00:00:00 | | 2009-01-27 | 451,900 | 3.26 | 3.44 | 3.23 | 3.44 | 00:00:00 | | 2009-01-28 | 521,800 | 3.48 | 3.53 | 3.38 | 3.47 | 00:00:00 | | 2009-01-29 | 474,900 | 3.47 | 3.58 | 3.45 | 3.55 | 00:00:00 | | 2009-01-30 | 442,000 | 3.55 | 3.61 | 3.39 | 3.39 | 00:00:00 | | 2009-02-02 | 502,500 | 3.40 | 3.44 | 3.18 | 3.22 | 00:00:00 | | 2009-02-03 | 368,000 | 3.23 | 3.32 | 3.18 | 3.26 | 00:00:00 | | 2009-02-04 | 608,700 | 3.31 | 3.31 | 3.16 | 3.25 | 00:00:00 | | 2009-02-05 | 312,700 | 3.19 | 3.33 | 3.19 | 3.32 | 00:00:00 | | 2009-02-06 | 420,700 | 3.35 | 3.47 | 3.32 | 3.47 | 00:00:00 | | 2009-02-09 | 317,300 | 3.50 | 3.50 | 3.38 | 3.47 | 00:00:00 | | 2009-02-10 | 333,800 | 3.48 | 3.48 | 3.29 | 3.32 | 00:00:00 | | 2009-02-11 | 149,600 | 3.25 | 3.40 | 3.24 | 3.32 | 00:00:00 | | 2009-02-12 | 95,800 | 3.26 | 3.34 | 3.23 | 3.28 | 00:00:00 | | 2009-02-13 | 183,600 | 3.24 | 3.35 | 3.24 | 3.27 | 00:00:00 | | 2009-02-16 | 244,500 | 3.27 | 3.28 | 3.20 | 3.24 | 00:00:00 | | 2009-02-17 | 588,400 | 3.18 | 3.18 | 2.98 | 3.06 | 00:00:00 | | 2009-02-18 | 381,800 | 3.03 | 3.08 | 2.90 | 2.91 | 00:00:00 | | 2009-02-19 | 394,600 | 2.95 | 3.05 | 2.82 | 2.84 | 00:00:00 | | 2009-02-20 | 524,100 | 2.77 | 2.83 | 2.72 | 2.77 | 00:00:00 | | 2009-02-23 | 440,500 | 2.77 | 2.83 | 2.59 | 2.63 | 00:00:00 | | 2009-02-24 | 304,200 | 2.60 | 2.64 | 2.51 | 2.63 | 00:00:00 | | 2009-02-25 | 414,500 | 2.64 | 2.72 | 2.52 | 2.52 | 00:00:00 | | 2009-02-26 | 274,000 | 2.55 | 2.57 | 2.51 | 2.52 | 00:00:00 | | 2009-02-27 | 663,300 | 2.55 | 2.55 | 2.37 | 2.38 | 00:00:00 | | 2009-03-02 | 344,300 | 2.35 | 2.42 | 2.27 | 2.38 | 00:00:00 | | 2009-03-03 | 416,800 | 2.40 | 2.46 | 2.36 | 2.46 | 00:00:00 | | 2009-03-04 | 375,800 | 2.47 | 2.58 | 2.46 | 2.55 | 00:00:00 | | 2009-03-05 | 247,600 | 2.54 | 2.54 | 2.35 | 2.35 | 00:00:00 | | 2009-03-06 | 503,200 | 2.32 | 2.40 | 2.16 | 2.37 | 00:00:00 | | 2009-03-09 | 383,400 | 2.32 | 2.40 | 2.23 | 2.34 | 00:00:00 | | 2009-03-10 | 420,500 | 2.30 | 2.55 | 2.30 | 2.55 | 00:00:00 | | 2009-03-11 | 499,600 | 2.48 | 2.59 | 2.44 | 2.45 | 00:00:00 | | 2009-03-12 | 438,700 | 2.38 | 2.43 | 2.32 | 2.36 | 00:00:00 | | 2009-03-13 | 404,000 | 2.40 | 2.45 | 2.26 | 2.27 | 00:00:00 | | 2009-03-16 | 324,500 | 2.29 | 2.44 | 2.29 | 2.42 | 00:00:00 | | 2009-03-17 | 301,900 | 2.37 | 2.42 | 2.30 | 2.37 | 00:00:00 | | 2009-03-18 | 301,900 | 2.45 | 2.48 | 2.34 | 2.35 | 00:00:00 | | 2009-03-19 | 397,100 | 2.38 | 2.44 | 2.32 | 2.32 | 00:00:00 | | 2009-03-20 | 394,900 | 2.34 | 2.43 | 2.30 | 2.35 | 00:00:00 | | 2009-03-23 | 389,900 | 2.38 | 2.43 | 2.35 | 2.41 | 00:00:00 | | 2009-03-24 | 452,600 | 2.47 | 2.55 | 2.45 | 2.55 | 00:00:00 | | 2009-03-25 | 1,818,800 | 2.52 | 2.77 | 2.47 | 2.54 | 00:00:00 | | 2009-03-26 | 2,018,500 | 2.56 | 2.57 | 2.38 | 2.42 | 00:00:00 | | 2009-03-27 | 539,200 | 2.40 | 2.43 | 2.36 | 2.36 | 00:00:00 | | 2009-03-30 | 748,900 | 2.36 | 2.37 | 2.24 | 2.35 | 00:00:00 | | 2009-03-31 | 441,100 | 2.39 | 2.39 | 2.31 | 2.34 | 00:00:00 | | 2009-04-01 | 288,400 | 2.35 | 2.37 | 2.29 | 2.36 | 00:00:00 | | 2009-04-02 | 813,000 | 2.40 | 2.47 | 2.40 | 2.44 | 00:00:00 | | 2009-04-03 | 865,800 | 2.43 | 2.50 | 2.43 | 2.46 | 00:00:00 | | 2009-04-06 | 1,094,000 | 2.52 | 2.54 | 2.42 | 2.44 | 00:00:00 | | 2009-04-07 | 384,700 | 2.44 | 2.48 | 2.40 | 2.46 | 00:00:00 | | 2009-04-08 | 404,500 | 2.44 | 2.49 | 2.41 | 2.46 | 00:00:00 | | 2009-04-09 | 428,400 | 2.47 | 2.51 | 2.43 | 2.44 | 00:00:00 | | 2009-04-14 | 1,576,200 | 2.43 | 2.76 | 2.40 | 2.73 | 00:00:00 | | 2009-04-15 | 1,418,100 | 2.71 | 2.82 | 2.63 | 2.65 | 00:00:00 | | 2009-04-16 | 782,800 | 2.67 | 2.75 | 2.65 | 2.66 | 00:00:00 | | 2009-04-17 | 598,000 | 2.70 | 2.70 | 2.64 | 2.65 | 00:00:00 | | 2009-04-20 | 887,100 | 2.67 | 2.76 | 2.55 | 2.56 | 00:00:00 | | 2009-04-21 | 496,300 | 2.53 | 2.65 | 2.51 | 2.65 | 00:00:00 | | 2009-04-22 | 972,800 | 2.69 | 2.73 | 2.59 | 2.66 | 00:00:00 | | 2009-04-23 | 857,000 | 2.65 | 2.75 | 2.60 | 2.69 | 00:00:00 | | 2009-04-24 | 889,400 | 2.70 | 2.77 | 2.65 | 2.77 | 00:00:00 | | 2009-04-27 | 507,600 | 2.72 | 2.81 | 2.70 | 2.79 | 00:00:00 | | 2009-04-28 | 656,200 | 2.79 | 2.79 | 2.65 | 2.68 | 00:00:00 | | 2009-04-29 | 541,600 | 2.70 | 2.76 | 2.70 | 2.74 | 00:00:00 | | 2009-04-30 | 1,345,800 | 2.77 | 2.82 | 2.67 | 2.77 | 00:00:00 | | 2009-05-04 | 2,178,900 | 2.80 | 3.00 | 2.76 | 2.97 | 00:00:00 | | 2009-05-05 | 2,259,400 | 3.01 | 3.15 | 2.88 | 3.07 | 00:00:00 | | 2009-05-06 | 2,282,900 | 3.12 | 3.35 | 3.12 | 3.28 | 00:00:00 | | 2009-05-07 | 1,650,700 | 3.32 | 3.44 | 3.06 | 3.21 | 00:00:00 | | 2009-05-08 | 934,100 | 3.18 | 3.34 | 3.15 | 3.19 | 00:00:00 | | 2009-05-11 | 713,400 | 3.22 | 3.24 | 3.03 | 3.08 | 00:00:00 | | 2009-05-12 | 693,300 | 3.08 | 3.20 | 3.05 | 3.20 | 00:00:00 | | 2009-05-13 | 963,700 | 3.22 | 3.22 | 3.01 | 3.03 | 00:00:00 | | 2009-05-14 | 1,145,100 | 3.01 | 3.09 | 2.79 | 3.03 | 00:00:00 | | 2009-05-15 | 988,900 | 3.05 | 3.07 | 2.86 | 2.97 | 00:00:00 | | 2009-05-18 | 468,100 | 2.88 | 3.05 | 2.86 | 3.05 | 00:00:00 | | 2009-05-19 | 703,600 | 3.08 | 3.17 | 3.04 | 3.10 | 00:00:00 | | 2009-05-20 | 800,500 | 3.12 | 3.21 | 3.07 | 3.09 | 00:00:00 | | 2009-05-21 | 1,029,000 | 3.07 | 3.20 | 2.99 | 3.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
