|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-21 | 1,029,000 | 3.07 | 3.20 | 2.99 | 3.07 | 00:00:00 | | 2009-05-22 | 2,263,400 | 3.12 | 3.40 | 3.10 | 3.26 | 00:00:00 | | 2009-05-25 | 581,400 | 3.29 | 3.29 | 3.11 | 3.19 | 00:00:00 | | 2009-05-26 | 649,100 | 3.16 | 3.18 | 3.02 | 3.16 | 00:00:00 | | 2009-05-27 | 483,400 | 3.17 | 3.19 | 3.11 | 3.13 | 00:00:00 | | 2009-05-28 | 343,600 | 3.06 | 3.17 | 3.06 | 3.12 | 00:00:00 | | 2009-05-29 | 396,500 | 3.16 | 3.17 | 3.07 | 3.11 | 00:00:00 | | 2009-06-01 | 478,900 | 3.14 | 3.21 | 3.13 | 3.19 | 00:00:00 | | 2009-06-02 | 521,000 | 3.18 | 3.27 | 3.17 | 3.23 | 00:00:00 | | 2009-06-03 | 715,400 | 3.25 | 3.28 | 3.19 | 3.26 | 00:00:00 | | 2009-06-04 | 449,000 | 3.25 | 3.25 | 3.13 | 3.18 | 00:00:00 | | 2009-06-05 | 946,100 | 3.19 | 3.22 | 3.04 | 3.05 | 00:00:00 | | 2009-06-08 | 699,400 | 3.04 | 3.04 | 2.90 | 3.04 | 00:00:00 | | 2009-06-09 | 466,500 | 2.96 | 3.03 | 2.95 | 2.97 | 00:00:00 | | 2009-06-10 | 353,900 | 2.99 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2009-06-11 | 631,500 | 2.99 | 3.07 | 2.95 | 2.98 | 00:00:00 | | 2009-06-12 | 665,900 | 2.98 | 2.99 | 2.90 | 2.91 | 00:00:00 | | 2009-06-15 | 722,800 | 2.89 | 2.90 | 2.81 | 2.81 | 00:00:00 | | 2009-06-16 | 735,200 | 2.84 | 2.84 | 2.72 | 2.79 | 00:00:00 | | 2009-06-17 | 752,100 | 2.78 | 2.78 | 2.69 | 2.69 | 00:00:00 | | 2009-06-18 | 559,600 | 2.70 | 2.76 | 2.66 | 2.76 | 00:00:00 | | 2009-06-19 | 990,700 | 2.77 | 2.77 | 2.69 | 2.72 | 00:00:00 | | 2009-06-22 | 692,200 | 2.73 | 2.73 | 2.69 | 2.71 | 00:00:00 | | 2009-06-23 | 512,000 | 2.70 | 2.76 | 2.69 | 2.72 | 00:00:00 | | 2009-06-24 | 871,500 | 2.73 | 2.77 | 2.67 | 2.77 | 00:00:00 | | 2009-06-25 | 448,300 | 2.76 | 2.77 | 2.69 | 2.72 | 00:00:00 | | 2009-06-26 | 659,000 | 2.75 | 2.77 | 2.69 | 2.69 | 00:00:00 | | 2009-06-29 | 1,346,300 | 2.69 | 2.80 | 2.51 | 2.80 | 00:00:00 | | 2009-06-30 | 711,400 | 2.80 | 2.82 | 2.72 | 2.75 | 00:00:00 | | 2009-07-01 | 836,400 | 2.77 | 2.82 | 2.76 | 2.80 | 00:00:00 | | 2009-07-02 | 890,700 | 2.77 | 2.85 | 2.72 | 2.72 | 00:00:00 | | 2009-07-03 | 197,200 | 2.74 | 2.76 | 2.67 | 2.71 | 00:00:00 | | 2009-07-06 | 325,300 | 2.72 | 2.72 | 2.66 | 2.69 | 00:00:00 | | 2009-07-07 | 215,700 | 2.71 | 2.72 | 2.66 | 2.66 | 00:00:00 | | 2009-07-08 | 338,900 | 2.65 | 2.71 | 2.60 | 2.60 | 00:00:00 | | 2009-07-09 | 325,800 | 2.60 | 2.72 | 2.60 | 2.65 | 00:00:00 | | 2009-07-10 | 275,900 | 2.66 | 2.67 | 2.56 | 2.60 | 00:00:00 | | 2009-07-13 | 406,800 | 2.57 | 2.63 | 2.54 | 2.63 | 00:00:00 | | 2009-07-14 | 425,700 | 2.61 | 2.65 | 2.57 | 2.60 | 00:00:00 | | 2009-07-15 | 1,213,300 | 2.61 | 2.63 | 2.58 | 2.61 | 00:00:00 | | 2009-07-16 | 340,500 | 2.64 | 2.65 | 2.60 | 2.61 | 00:00:00 | | 2009-07-17 | 695,600 | 2.63 | 2.63 | 2.61 | 2.61 | 00:00:00 | | 2009-07-20 | 803,900 | 2.63 | 2.69 | 2.61 | 2.66 | 00:00:00 | | 2009-07-21 | 972,600 | 2.68 | 2.77 | 2.66 | 2.71 | 00:00:00 | | 2009-07-22 | 444,400 | 2.70 | 2.72 | 2.67 | 2.69 | 00:00:00 | | 2009-07-23 | 326,700 | 2.71 | 2.73 | 2.66 | 2.71 | 00:00:00 | | 2009-07-24 | 535,100 | 2.72 | 2.77 | 2.68 | 2.68 | 00:00:00 | | 2009-07-27 | 400,000 | 2.73 | 2.74 | 2.70 | 2.71 | 00:00:00 | | 2009-07-28 | 432,200 | 2.74 | 2.77 | 2.73 | 2.75 | 00:00:00 | | 2009-07-29 | 991,800 | 2.75 | 2.90 | 2.73 | 2.88 | 00:00:00 | | 2009-07-30 | 1,178,600 | 2.94 | 2.97 | 2.89 | 2.97 | 00:00:00 | | 2009-07-31 | 891,300 | 2.95 | 2.97 | 2.89 | 2.97 | 00:00:00 | | 2009-08-03 | 766,600 | 2.98 | 2.98 | 2.91 | 2.91 | 00:00:00 | | 2009-08-04 | 622,500 | 2.93 | 2.94 | 2.84 | 2.87 | 00:00:00 | | 2009-08-05 | 506,900 | 2.89 | 2.93 | 2.83 | 2.84 | 00:00:00 | | 2009-08-06 | 446,900 | 2.85 | 2.93 | 2.78 | 2.83 | 00:00:00 | | 2009-08-07 | 583,200 | 2.83 | 2.89 | 2.80 | 2.88 | 00:00:00 | | 2009-08-10 | 631,400 | 2.86 | 2.92 | 2.84 | 2.86 | 00:00:00 | | 2009-08-11 | 771,100 | 2.88 | 2.92 | 2.85 | 2.88 | 00:00:00 | | 2009-08-12 | 410,600 | 2.88 | 2.89 | 2.85 | 2.88 | 00:00:00 | | 2009-08-13 | 590,700 | 2.90 | 2.95 | 2.87 | 2.95 | 00:00:00 | | 2009-08-14 | 644,400 | 2.95 | 2.96 | 2.88 | 2.89 | 00:00:00 | | 2009-08-17 | 573,300 | 2.90 | 2.93 | 2.83 | 2.83 | 00:00:00 | | 2009-08-18 | 313,700 | 2.84 | 2.87 | 2.81 | 2.84 | 00:00:00 | | 2009-08-19 | 667,700 | 2.84 | 2.87 | 2.80 | 2.85 | 00:00:00 | | 2009-08-20 | 626,700 | 2.86 | 2.94 | 2.85 | 2.94 | 00:00:00 | | 2009-08-21 | 918,000 | 2.95 | 3.03 | 2.92 | 3.00 | 00:00:00 | | 2009-08-24 | 903,800 | 3.05 | 3.15 | 3.03 | 3.12 | 00:00:00 | | 2009-08-25 | 584,200 | 3.10 | 3.15 | 3.08 | 3.12 | 00:00:00 | | 2009-08-26 | 551,700 | 3.12 | 3.17 | 3.08 | 3.12 | 00:00:00 | | 2009-08-27 | 419,000 | 3.10 | 3.14 | 3.05 | 3.09 | 00:00:00 | | 2009-08-28 | 446,600 | 3.09 | 3.14 | 3.06 | 3.09 | 00:00:00 | | 2009-08-31 | 615,700 | 3.05 | 3.09 | 2.99 | 3.00 | 00:00:00 | | 2009-09-01 | 830,800 | 3.03 | 3.05 | 2.94 | 2.94 | 00:00:00 | | 2009-09-02 | 613,100 | 2.93 | 2.94 | 2.85 | 2.94 | 00:00:00 | | 2009-09-03 | 354,100 | 2.95 | 2.96 | 2.90 | 2.95 | 00:00:00 | | 2009-09-04 | 297,100 | 2.93 | 3.00 | 2.93 | 2.99 | 00:00:00 | | 2009-09-07 | 275,100 | 3.01 | 3.06 | 3.01 | 3.04 | 00:00:00 | | 2009-09-08 | 784,800 | 3.04 | 3.09 | 3.03 | 3.05 | 00:00:00 | | 2009-09-09 | 635,200 | 3.05 | 3.13 | 3.04 | 3.12 | 00:00:00 | | 2009-09-10 | 1,205,900 | 3.13 | 3.25 | 3.09 | 3.18 | 00:00:00 | | 2009-09-11 | 1,047,100 | 3.18 | 3.20 | 3.12 | 3.17 | 00:00:00 | | 2009-09-14 | 769,800 | 3.15 | 3.15 | 3.01 | 3.12 | 00:00:00 | | 2009-09-15 | 570,900 | 3.13 | 3.17 | 3.12 | 3.15 | 00:00:00 | | 2009-09-16 | 578,600 | 3.17 | 3.22 | 3.17 | 3.18 | 00:00:00 | | 2009-09-17 | 3,018,300 | 3.23 | 3.38 | 3.21 | 3.30 | 00:00:00 | | 2009-09-18 | 2,881,800 | 3.33 | 3.43 | 3.26 | 3.37 | 00:00:00 | | 2009-09-21 | 1,310,100 | 3.34 | 3.39 | 3.22 | 3.37 | 00:00:00 | | 2009-09-22 | 1,582,500 | 3.36 | 3.53 | 3.36 | 3.46 | 00:00:00 | | 2009-09-23 | 1,069,200 | 3.49 | 3.56 | 3.41 | 3.41 | 00:00:00 | | 2009-09-24 | 1,688,400 | 3.41 | 3.44 | 3.36 | 3.38 | 00:00:00 | | 2009-09-25 | 393,100 | 3.41 | 3.41 | 3.31 | 3.34 | 00:00:00 | | 2009-09-28 | 932,300 | 3.32 | 3.39 | 3.22 | 3.37 | 00:00:00 | | 2009-09-29 | 1,029,500 | 3.43 | 3.49 | 3.40 | 3.41 | 00:00:00 | | 2009-09-30 | 593,100 | 3.44 | 3.44 | 3.33 | 3.41 | 00:00:00 | | 2009-10-01 | 1,173,000 | 3.42 | 3.45 | 3.32 | 3.32 | 00:00:00 | | 2009-10-02 | 620,600 | 3.30 | 3.34 | 3.27 | 3.27 | 00:00:00 | | 2009-10-05 | 2,517,400 | 3.19 | 3.42 | 3.04 | 3.39 | 00:00:00 | | 2009-10-06 | 4,494,300 | 3.42 | 3.69 | 3.39 | 3.60 | 00:00:00 | | 2009-10-07 | 1,417,400 | 3.60 | 3.63 | 3.56 | 3.56 | 00:00:00 | | 2009-10-08 | 957,100 | 3.57 | 3.64 | 3.55 | 3.60 | 00:00:00 | | 2009-10-09 | 786,700 | 3.60 | 3.62 | 3.53 | 3.60 | 00:00:00 | | 2009-10-12 | 1,455,900 | 3.60 | 3.70 | 3.55 | 3.55 | 00:00:00 | | 2009-10-13 | 1,073,000 | 3.58 | 3.62 | 3.50 | 3.51 | 00:00:00 | | 2009-10-14 | 1,015,100 | 3.53 | 3.60 | 3.53 | 3.57 | 00:00:00 | | 2009-10-15 | 1,474,000 | 3.65 | 3.70 | 3.52 | 3.53 | 00:00:00 | | 2009-10-16 | 1,188,200 | 3.55 | 3.58 | 3.44 | 3.50 | 00:00:00 | | 2009-10-19 | 900,200 | 3.51 | 3.53 | 3.45 | 3.45 | 00:00:00 | | 2009-10-20 | 1,409,400 | 3.45 | 3.47 | 3.20 | 3.40 | 00:00:00 | | 2009-10-21 | 850,400 | 3.43 | 3.46 | 3.33 | 3.43 | 00:00:00 | | 2009-10-22 | 832,700 | 3.38 | 3.40 | 3.30 | 3.36 | 00:00:00 | | 2009-10-23 | 734,200 | 3.39 | 3.40 | 3.31 | 3.33 | 00:00:00 | | 2009-10-26 | 981,200 | 3.32 | 3.37 | 3.20 | 3.25 | 00:00:00 | | 2009-10-27 | 811,200 | 3.22 | 3.30 | 3.15 | 3.18 | 00:00:00 | | 2009-10-28 | 696,100 | 3.16 | 3.27 | 3.11 | 3.13 | 00:00:00 | | 2009-10-29 | 609,100 | 3.10 | 3.22 | 3.10 | 3.22 | 00:00:00 | | 2009-10-30 | 625,100 | 3.24 | 3.24 | 3.08 | 3.13 | 00:00:00 | | 2009-11-02 | 546,300 | 3.13 | 3.17 | 3.08 | 3.15 | 00:00:00 | | 2009-11-03 | 455,900 | 3.10 | 3.14 | 3.06 | 3.14 | 00:00:00 | | 2009-11-04 | 795,600 | 3.17 | 3.23 | 3.13 | 3.23 | 00:00:00 | | 2009-11-05 | 538,400 | 3.19 | 3.27 | 3.18 | 3.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
