TR4DER - MONDADORI EDIT [MN.MI] Historical Prices

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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-30	285,700	1.62	1.64	1.59	1.59	00:00:00
2011-10-03	225,400	1.58	1.60	1.55	1.57	00:00:00
2011-10-04	355,300	1.54	1.55	1.48	1.52	00:00:00
2011-10-05	282,500	1.53	1.59	1.52	1.57	00:00:00
2011-10-06	314,800	1.59	1.62	1.58	1.61	00:00:00
2011-10-07	571,100	1.62	1.65	1.59	1.61	00:00:00
2011-10-10	369,900	1.61	1.63	1.59	1.63	00:00:00
2011-10-11	290,700	1.61	1.63	1.59	1.61	00:00:00
2011-10-12	424,400	1.61	1.66	1.61	1.65	00:00:00
2011-10-13	450,600	1.65	1.68	1.58	1.59	00:00:00
2011-10-14	317,900	1.60	1.63	1.59	1.60	00:00:00
2011-10-17	222,300	1.60	1.63	1.56	1.58	00:00:00
2011-10-18	237,600	1.56	1.60	1.55	1.59	00:00:00
2011-10-19	119,300	1.60	1.61	1.58	1.59	00:00:00
2011-10-20	499,000	1.59	1.65	1.55	1.55	00:00:00
2011-10-21	120,600	1.57	1.59	1.57	1.57	00:00:00
2011-10-24	82,800	1.59	1.60	1.56	1.60	00:00:00
2011-10-25	141,900	1.60	1.60	1.55	1.55	00:00:00
2011-10-26	263,400	1.52	1.60	1.52	1.60	00:00:00
2011-10-27	842,800	1.62	1.66	1.59	1.62	00:00:00
2011-10-28	598,500	1.62	1.65	1.53	1.55	00:00:00
2011-10-31	384,600	1.56	1.57	1.49	1.49	00:00:00
2011-11-01	607,500	1.48	1.48	1.41	1.41	00:00:00
2011-11-02	638,700	1.42	1.50	1.37	1.46	00:00:00
2011-11-03	892,000	1.43	1.54	1.43	1.53	00:00:00
2011-11-04	857,100	1.53	1.54	1.47	1.48	00:00:00
2011-11-07	1,815,600	1.47	1.48	1.42	1.43	00:00:00
2011-11-08	659,700	1.44	1.46	1.41	1.43	00:00:00
2011-11-09	778,000	1.45	1.45	1.37	1.39	00:00:00
2011-11-10	899,600	1.37	1.44	1.36	1.39	00:00:00
2011-11-11	775,500	1.39	1.47	1.39	1.46	00:00:00
2011-11-14	1,064,000	1.45	1.49	1.41	1.42	00:00:00
2011-11-15	291,100	1.40	1.42	1.38	1.39	00:00:00
2011-11-16	249,300	1.38	1.40	1.36	1.38	00:00:00
2011-11-17	410,300	1.38	1.41	1.36	1.37	00:00:00
2011-11-18	712,800	1.38	1.43	1.36	1.40	00:00:00
2011-11-21	671,700	1.38	1.40	1.33	1.34	00:00:00
2011-11-22	840,700	1.35	1.38	1.30	1.32	00:00:00
2011-11-23	736,700	1.30	1.34	1.24	1.26	00:00:00
2011-11-24	838,900	1.27	1.30	1.25	1.25	00:00:00
2011-11-25	535,900	1.25	1.29	1.21	1.26	00:00:00
2011-11-28	1,070,700	1.27	1.40	1.26	1.40	00:00:00
2011-11-29	465,100	1.40	1.44	1.36	1.37	00:00:00
2011-11-30	1,163,600	1.37	1.46	1.36	1.46	00:00:00
2011-12-01	777,700	1.45	1.49	1.38	1.39	00:00:00
2011-12-02	1,105,000	1.40	1.46	1.38	1.38	00:00:00
2011-12-05	1,230,000	1.41	1.41	1.36	1.39	00:00:00
2011-12-06	625,400	1.39	1.39	1.32	1.33	00:00:00
2011-12-07	1,006,100	1.35	1.36	1.27	1.31	00:00:00
2011-12-08	498,400	1.31	1.32	1.28	1.30	00:00:00
2011-12-09	165,700	1.30	1.32	1.29	1.32	00:00:00
2011-12-12	354,300	1.30	1.33	1.28	1.29	00:00:00
2011-12-13	2,258,300	1.30	1.45	1.29	1.43	00:00:00
2011-12-14	1,604,500	1.41	1.47	1.38	1.38	00:00:00
2011-12-15	448,900	1.39	1.43	1.35	1.36	00:00:00
2011-12-16	201,000	1.36	1.40	1.35	1.35	00:00:00
2011-12-19	236,500	1.34	1.38	1.32	1.32	00:00:00
2011-12-20	449,200	1.33	1.36	1.31	1.35	00:00:00
2011-12-21	361,700	1.37	1.37	1.33	1.35	00:00:00
2011-12-22	369,000	1.35	1.37	1.33	1.37	00:00:00
2011-12-23	193,500	1.33	1.40	1.33	1.37	00:00:00
2011-12-27	62,200	1.36	1.37	1.35	1.36	00:00:00
2011-12-28	117,300	1.35	1.40	1.35	1.38	00:00:00
2011-12-29	84,400	1.37	1.39	1.35	1.35	00:00:00
2011-12-30	56,000	1.35	1.38	1.34	1.35	00:00:00
2012-01-02	110,100	1.34	1.40	1.34	1.39	00:00:00
2012-01-03	350,900	1.41	1.41	1.38	1.39	00:00:00
2012-01-04	164,600	1.38	1.42	1.38	1.39	00:00:00
2012-01-05	342,700	1.39	1.39	1.35	1.35	00:00:00
2012-01-06	166,600	1.37	1.39	1.32	1.32	00:00:00
2012-01-09	116,700	1.32	1.36	1.32	1.33	00:00:00
2012-01-10	577,300	1.33	1.38	1.31	1.32	00:00:00
2012-01-11	571,900	1.33	1.35	1.31	1.33	00:00:00
2012-01-12	725,700	1.35	1.39	1.32	1.38	00:00:00
2012-01-13	698,700	1.37	1.40	1.34	1.36	00:00:00
2012-01-16	220,500	1.38	1.38	1.34	1.36	00:00:00
2012-01-17	379,100	1.38	1.38	1.32	1.36	00:00:00
2012-01-18	479,200	1.38	1.38	1.34	1.37	00:00:00
2012-01-19	743,200	1.35	1.42	1.35	1.37	00:00:00
2012-01-20	379,700	1.38	1.41	1.36	1.38	00:00:00
2012-01-23	280,700	1.37	1.41	1.36	1.40	00:00:00
2012-01-24	355,300	1.39	1.41	1.36	1.38	00:00:00
2012-01-25	666,000	1.39	1.40	1.33	1.34	00:00:00
2012-01-26	412,300	1.36	1.39	1.34	1.37	00:00:00
2012-01-27	275,200	1.39	1.40	1.36	1.39	00:00:00
2012-01-30	570,000	1.40	1.41	1.36	1.36	00:00:00
2012-01-31	421,700	1.34	1.41	1.34	1.39	00:00:00
2012-02-01	353,300	1.40	1.43	1.39	1.42	00:00:00
2012-02-02	1,007,000	1.44	1.52	1.40	1.50	00:00:00
2012-02-03	1,628,000	1.50	1.58	1.48	1.56	00:00:00
2012-02-06	881,300	1.55	1.60	1.52	1.54	00:00:00
2012-02-07	1,535,900	1.55	1.58	1.47	1.50	00:00:00
2012-02-08	767,300	1.50	1.55	1.48	1.53	00:00:00
2012-02-09	165,700	1.53	1.55	1.50	1.51	00:00:00
2012-02-10	360,200	1.51	1.53	1.48	1.48	00:00:00
2012-02-13	506,600	1.50	1.53	1.45	1.48	00:00:00
2012-02-14	308,100	1.50	1.50	1.47	1.48	00:00:00
2012-02-15	217,600	1.48	1.50	1.45	1.45	00:00:00
2012-02-16	344,000	1.45	1.49	1.43	1.44	00:00:00
2012-02-17	400,600	1.46	1.49	1.43	1.48	00:00:00
2012-02-20	272,000	1.50	1.54	1.49	1.53	00:00:00
2012-02-21	177,100	1.53	1.54	1.50	1.51	00:00:00
2012-02-22	575,500	1.52	1.52	1.45	1.48	00:00:00
2012-02-23	242,800	1.48	1.49	1.43	1.44	00:00:00
2012-02-24	142,700	1.46	1.47	1.44	1.46	00:00:00
2012-02-27	432,000	1.46	1.48	1.43	1.46	00:00:00
2012-02-28	387,200	1.46	1.50	1.46	1.49	00:00:00
2012-02-29	222,900	1.50	1.50	1.45	1.47	00:00:00
2012-03-01	217,100	1.47	1.50	1.45	1.50	00:00:00
2012-03-02	199,000	1.50	1.51	1.48	1.48	00:00:00
2012-03-05	113,400	1.49	1.49	1.47	1.48	00:00:00
2012-03-06	194,800	1.48	1.49	1.45	1.45	00:00:00
2012-03-07	176,800	1.45	1.49	1.44	1.45	00:00:00
2012-03-08	208,900	1.45	1.49	1.45	1.47	00:00:00
2012-03-09	284,800	1.46	1.48	1.43	1.45	00:00:00
2012-03-12	282,100	1.44	1.47	1.40	1.42	00:00:00
2012-03-13	240,900	1.43	1.47	1.40	1.46	00:00:00
2012-03-14	405,100	1.45	1.48	1.45	1.46	00:00:00
2012-03-15	291,800	1.47	1.50	1.44	1.46	00:00:00
2012-03-16	255,100	1.47	1.50	1.45	1.49	00:00:00
2012-03-19	1,112,800	1.47	1.50	1.39	1.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>