|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-25 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2000-12-26 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2000-12-27 | 323,200 | 9.94 | 9.94 | 9.43 | 9.80 | 00:00:00 | | 2000-12-28 | 195,200 | 10.00 | 10.08 | 9.67 | 9.94 | 00:00:00 | | 2000-12-29 | 765,200 | 9.97 | 10.20 | 9.30 | 9.90 | 00:00:00 | | 2001-01-01 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2001-01-02 | 164,800 | 9.80 | 9.84 | 9.36 | 9.49 | 00:00:00 | | 2001-01-03 | 498,800 | 9.50 | 9.50 | 8.70 | 8.90 | 00:00:00 | | 2001-01-04 | 1,712,400 | 9.40 | 9.48 | 8.90 | 9.05 | 00:00:00 | | 2001-01-05 | 1,156,000 | 9.09 | 9.26 | 8.94 | 9.00 | 00:00:00 | | 2001-01-08 | 170,200 | 8.95 | 9.10 | 8.85 | 8.92 | 00:00:00 | | 2001-01-09 | 554,400 | 9.01 | 9.14 | 8.75 | 9.05 | 00:00:00 | | 2001-01-10 | 976,400 | 9.10 | 9.65 | 9.08 | 9.62 | 00:00:00 | | 2001-01-11 | 789,400 | 9.62 | 9.98 | 9.51 | 9.82 | 00:00:00 | | 2001-01-12 | 509,600 | 10.02 | 10.15 | 9.90 | 10.14 | 00:00:00 | | 2001-01-15 | 660,600 | 9.96 | 10.08 | 9.89 | 9.99 | 00:00:00 | | 2001-01-16 | 368,000 | 9.90 | 9.90 | 9.61 | 9.61 | 00:00:00 | | 2001-01-17 | 1,630,200 | 9.74 | 10.64 | 9.73 | 10.50 | 00:00:00 | | 2001-01-18 | 639,600 | 10.45 | 10.80 | 10.43 | 10.80 | 00:00:00 | | 2001-01-19 | 1,799,000 | 10.80 | 11.06 | 10.74 | 10.79 | 00:00:00 | | 2001-01-22 | 1,043,400 | 10.80 | 10.85 | 10.58 | 10.67 | 00:00:00 | | 2001-01-23 | 426,400 | 10.51 | 10.65 | 10.28 | 10.55 | 00:00:00 | | 2001-01-24 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 00:00:00 | | 2001-01-25 | 547,800 | 10.50 | 10.62 | 10.47 | 10.52 | 00:00:00 | | 2001-01-26 | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 00:00:00 | | 2001-01-29 | 216,400 | 10.29 | 10.34 | 10.25 | 10.29 | 00:00:00 | | 2001-01-30 | 350,200 | 10.30 | 10.63 | 10.30 | 10.58 | 00:00:00 | | 2001-01-31 | 510,600 | 10.60 | 10.89 | 10.51 | 10.79 | 00:00:00 | | 2001-02-01 | 572,200 | 10.62 | 10.96 | 10.58 | 10.71 | 00:00:00 | | 2001-02-02 | 364,200 | 10.93 | 10.93 | 10.41 | 10.50 | 00:00:00 | | 2001-02-05 | 586,000 | 10.50 | 10.50 | 9.81 | 10.05 | 00:00:00 | | 2001-02-06 | 285,000 | 10.03 | 10.30 | 10.03 | 10.10 | 00:00:00 | | 2001-02-07 | 602,800 | 10.02 | 10.17 | 9.90 | 10.02 | 00:00:00 | | 2001-02-08 | 618,600 | 10.10 | 10.48 | 9.87 | 10.20 | 00:00:00 | | 2001-02-09 | 318,200 | 10.19 | 10.39 | 9.91 | 9.91 | 00:00:00 | | 2001-02-12 | 225,800 | 9.92 | 10.14 | 9.92 | 10.09 | 00:00:00 | | 2001-02-13 | 284,000 | 10.06 | 10.06 | 9.81 | 9.89 | 00:00:00 | | 2001-02-14 | 1,036,000 | 9.91 | 9.91 | 9.26 | 9.91 | 00:00:00 | | 2001-02-15 | 1,781,600 | 9.82 | 9.85 | 9.30 | 9.69 | 00:00:00 | | 2001-02-16 | 554,400 | 9.43 | 9.53 | 9.10 | 9.38 | 00:00:00 | | 2001-02-19 | 827,800 | 9.14 | 9.30 | 9.05 | 9.30 | 00:00:00 | | 2001-02-20 | 578,600 | 9.15 | 9.59 | 9.15 | 9.39 | 00:00:00 | | 2001-02-21 | 409,200 | 9.20 | 9.60 | 8.98 | 9.50 | 00:00:00 | | 2001-02-22 | 368,600 | 9.40 | 9.78 | 9.34 | 9.68 | 00:00:00 | | 2001-02-23 | 315,400 | 9.72 | 9.80 | 9.55 | 9.70 | 00:00:00 | | 2001-02-26 | 739,000 | 9.78 | 10.07 | 9.78 | 9.98 | 00:00:00 | | 2001-02-27 | 353,200 | 9.96 | 10.08 | 9.70 | 9.99 | 00:00:00 | | 2001-02-28 | 272,800 | 9.81 | 10.08 | 9.65 | 10.00 | 00:00:00 | | 2001-03-01 | 389,200 | 9.82 | 9.82 | 9.49 | 9.55 | 00:00:00 | | 2001-03-02 | 268,400 | 9.56 | 9.70 | 9.34 | 9.60 | 00:00:00 | | 2001-03-05 | 336,200 | 9.58 | 9.68 | 9.24 | 9.63 | 00:00:00 | | 2001-03-06 | 962,200 | 9.58 | 10.25 | 9.58 | 10.17 | 00:00:00 | | 2001-03-07 | 742,400 | 10.19 | 10.19 | 9.84 | 10.09 | 00:00:00 | | 2001-03-08 | 1,368,000 | 9.92 | 10.40 | 9.87 | 9.88 | 00:00:00 | | 2001-03-09 | 367,400 | 9.88 | 9.92 | 9.50 | 9.50 | 00:00:00 | | 2001-03-12 | 324,400 | 9.45 | 9.62 | 8.97 | 8.97 | 00:00:00 | | 2001-03-13 | 447,200 | 8.91 | 9.35 | 8.82 | 9.30 | 00:00:00 | | 2001-03-14 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2001-03-15 | 613,600 | 9.10 | 9.30 | 9.10 | 9.22 | 00:00:00 | | 2001-03-16 | 951,800 | 9.05 | 9.20 | 8.87 | 8.89 | 00:00:00 | | 2001-03-19 | 248,300 | 9.02 | 9.17 | 8.99 | 9.01 | 00:00:00 | | 2001-03-20 | 784,700 | 9.24 | 9.36 | 9.10 | 9.27 | 00:00:00 | | 2001-03-21 | 349,200 | 9.19 | 9.19 | 9.07 | 9.16 | 00:00:00 | | 2001-03-22 | 611,100 | 9.00 | 9.05 | 8.53 | 8.59 | 00:00:00 | | 2001-03-23 | 1,154,600 | 8.90 | 9.30 | 8.80 | 9.16 | 00:00:00 | | 2001-03-26 | 678,800 | 9.40 | 9.90 | 9.24 | 9.90 | 00:00:00 | | 2001-03-27 | 577,600 | 9.76 | 10.08 | 9.57 | 10.02 | 00:00:00 | | 2001-03-28 | 594,000 | 10.08 | 10.23 | 9.90 | 10.06 | 00:00:00 | | 2001-03-29 | 238,200 | 9.94 | 10.20 | 9.81 | 10.20 | 00:00:00 | | 2001-03-30 | 785,100 | 10.14 | 10.24 | 9.92 | 10.24 | 00:00:00 | | 2001-04-02 | 246,600 | 10.24 | 10.24 | 9.87 | 10.00 | 00:00:00 | | 2001-04-03 | 294,900 | 9.98 | 10.00 | 9.40 | 9.40 | 00:00:00 | | 2001-04-04 | 366,100 | 9.42 | 9.78 | 9.30 | 9.46 | 00:00:00 | | 2001-04-05 | 484,900 | 9.50 | 9.93 | 9.47 | 9.74 | 00:00:00 | | 2001-04-06 | 203,900 | 9.92 | 9.98 | 9.73 | 9.73 | 00:00:00 | | 2001-04-09 | 184,800 | 9.80 | 9.99 | 9.75 | 9.94 | 00:00:00 | | 2001-04-10 | 874,000 | 10.07 | 10.46 | 10.07 | 10.45 | 00:00:00 | | 2001-04-11 | 555,300 | 10.23 | 10.47 | 10.12 | 10.15 | 00:00:00 | | 2001-04-12 | 2,424,700 | 10.21 | 10.48 | 10.09 | 10.48 | 00:00:00 | | 2001-04-13 | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 00:00:00 | | 2001-04-16 | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 00:00:00 | | 2001-04-17 | 261,700 | 10.31 | 10.39 | 10.11 | 10.39 | 00:00:00 | | 2001-04-18 | 614,600 | 10.45 | 10.90 | 10.42 | 10.90 | 00:00:00 | | 2001-04-19 | 1,470,600 | 10.87 | 11.03 | 10.65 | 10.99 | 00:00:00 | | 2001-04-20 | 2,083,600 | 11.11 | 11.20 | 10.78 | 10.90 | 00:00:00 | | 2001-04-23 | 969,000 | 10.89 | 10.97 | 10.50 | 10.64 | 00:00:00 | | 2001-04-24 | 781,000 | 10.66 | 10.68 | 10.47 | 10.65 | 00:00:00 | | 2001-04-25 | 704,900 | 10.61 | 10.65 | 10.43 | 10.65 | 00:00:00 | | 2001-04-26 | 572,300 | 10.69 | 10.70 | 10.46 | 10.46 | 00:00:00 | | 2001-04-27 | 497,400 | 10.45 | 10.55 | 10.28 | 10.50 | 00:00:00 | | 2001-04-30 | 516,400 | 10.43 | 10.85 | 10.43 | 10.80 | 00:00:00 | | 2001-05-01 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2001-05-02 | 703,800 | 10.96 | 11.06 | 10.71 | 10.97 | 00:00:00 | | 2001-05-03 | 323,700 | 11.00 | 11.02 | 10.65 | 10.65 | 00:00:00 | | 2001-05-04 | 569,600 | 10.65 | 10.87 | 10.60 | 10.87 | 00:00:00 | | 2001-05-07 | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 00:00:00 | | 2001-05-08 | 344,500 | 10.75 | 10.75 | 10.59 | 10.62 | 00:00:00 | | 2001-05-09 | 477,000 | 10.53 | 10.55 | 10.31 | 10.41 | 00:00:00 | | 2001-05-10 | 895,800 | 10.54 | 11.10 | 10.40 | 10.50 | 00:00:00 | | 2001-05-11 | 481,400 | 10.49 | 10.49 | 10.25 | 10.39 | 00:00:00 | | 2001-05-14 | 1,201,000 | 10.47 | 10.47 | 10.03 | 10.04 | 00:00:00 | | 2001-05-15 | 528,600 | 10.19 | 10.44 | 10.10 | 10.20 | 00:00:00 | | 2001-05-16 | 462,300 | 10.20 | 10.33 | 9.87 | 9.93 | 00:00:00 | | 2001-05-17 | 1,286,400 | 10.02 | 10.16 | 9.81 | 9.81 | 00:00:00 | | 2001-05-18 | 660,700 | 9.89 | 10.16 | 9.80 | 9.95 | 00:00:00 | | 2001-05-21 | 237,400 | 9.97 | 9.97 | 9.77 | 9.82 | 00:00:00 | | 2001-05-22 | 949,700 | 9.83 | 10.20 | 9.83 | 10.08 | 00:00:00 | | 2001-05-23 | 711,100 | 10.03 | 10.25 | 10.03 | 10.09 | 00:00:00 | | 2001-05-24 | 200,600 | 10.16 | 10.22 | 10.00 | 10.01 | 00:00:00 | | 2001-05-25 | 216,900 | 10.09 | 10.20 | 9.98 | 10.04 | 00:00:00 | | 2001-05-28 | 82,200 | 10.06 | 10.15 | 10.03 | 10.15 | 00:00:00 | | 2001-05-29 | 355,200 | 10.10 | 10.13 | 9.78 | 9.90 | 00:00:00 | | 2001-05-30 | 414,300 | 9.77 | 9.90 | 9.53 | 9.53 | 00:00:00 | | 2001-05-31 | 346,300 | 9.51 | 9.90 | 9.51 | 9.69 | 00:00:00 | | 2001-06-01 | 434,100 | 9.80 | 9.80 | 9.60 | 9.74 | 00:00:00 | | 2001-06-04 | 437,800 | 9.63 | 9.90 | 9.60 | 9.65 | 00:00:00 | | 2001-06-05 | 321,900 | 9.80 | 9.99 | 9.67 | 9.98 | 00:00:00 | | 2001-06-06 | 177,500 | 10.00 | 10.07 | 9.71 | 9.85 | 00:00:00 | | 2001-06-07 | 168,200 | 9.68 | 9.92 | 9.68 | 9.92 | 00:00:00 | | 2001-06-08 | 411,500 | 9.83 | 10.04 | 9.72 | 9.85 | 00:00:00 | | 2001-06-11 | 2,564,400 | 9.80 | 10.03 | 9.80 | 9.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
