|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-11 | 2,564,400 | 9.80 | 10.03 | 9.80 | 9.99 | 00:00:00 | | 2001-06-12 | 487,100 | 10.00 | 10.00 | 9.73 | 9.90 | 00:00:00 | | 2001-06-13 | 468,700 | 9.87 | 9.99 | 9.72 | 9.74 | 00:00:00 | | 2001-06-14 | 490,400 | 9.78 | 9.78 | 9.41 | 9.58 | 00:00:00 | | 2001-06-15 | 346,300 | 9.40 | 9.49 | 9.09 | 9.34 | 00:00:00 | | 2001-06-18 | 276,800 | 9.20 | 9.26 | 9.13 | 9.16 | 00:00:00 | | 2001-06-19 | 257,200 | 9.15 | 9.40 | 9.10 | 9.29 | 00:00:00 | | 2001-06-20 | 391,000 | 9.17 | 9.24 | 8.88 | 9.00 | 00:00:00 | | 2001-06-21 | 337,300 | 9.06 | 9.14 | 8.95 | 8.95 | 00:00:00 | | 2001-06-22 | 413,100 | 8.97 | 9.03 | 8.86 | 8.96 | 00:00:00 | | 2001-06-25 | 471,600 | 8.83 | 8.98 | 8.83 | 8.93 | 00:00:00 | | 2001-06-26 | 555,600 | 8.90 | 8.91 | 8.44 | 8.59 | 00:00:00 | | 2001-06-27 | 445,200 | 8.36 | 8.63 | 8.35 | 8.40 | 00:00:00 | | 2001-06-28 | 1,131,400 | 8.39 | 8.45 | 7.93 | 8.13 | 00:00:00 | | 2001-06-29 | 1,189,200 | 8.20 | 8.64 | 8.20 | 8.41 | 00:00:00 | | 2001-07-02 | 477,900 | 8.58 | 8.65 | 8.30 | 8.65 | 00:00:00 | | 2001-07-03 | 1,117,700 | 8.55 | 8.78 | 8.51 | 8.61 | 00:00:00 | | 2001-07-04 | 276,000 | 8.65 | 8.74 | 8.51 | 8.57 | 00:00:00 | | 2001-07-05 | 837,500 | 8.44 | 8.56 | 8.32 | 8.44 | 00:00:00 | | 2001-07-06 | 1,068,900 | 8.30 | 8.30 | 7.85 | 7.94 | 00:00:00 | | 2001-07-09 | 702,700 | 8.00 | 8.02 | 7.60 | 7.65 | 00:00:00 | | 2001-07-10 | 779,600 | 7.64 | 7.93 | 7.40 | 7.61 | 00:00:00 | | 2001-07-11 | 596,300 | 7.44 | 7.62 | 7.40 | 7.54 | 00:00:00 | | 2001-07-12 | 1,227,300 | 7.70 | 8.02 | 7.50 | 7.95 | 00:00:00 | | 2001-07-13 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2001-07-16 | 299,200 | 7.90 | 8.02 | 7.88 | 7.94 | 00:00:00 | | 2001-07-17 | 734,900 | 8.00 | 8.10 | 7.65 | 7.93 | 00:00:00 | | 2001-07-18 | 446,700 | 7.93 | 7.96 | 7.62 | 7.86 | 00:00:00 | | 2001-07-19 | 316,600 | 7.93 | 7.94 | 7.65 | 7.80 | 00:00:00 | | 2001-07-20 | 192,400 | 7.79 | 7.79 | 7.52 | 7.75 | 00:00:00 | | 2001-07-23 | 239,600 | 7.65 | 8.10 | 7.61 | 8.10 | 00:00:00 | | 2001-07-24 | 534,400 | 7.96 | 8.09 | 7.68 | 7.78 | 00:00:00 | | 2001-07-25 | 589,500 | 7.77 | 7.79 | 7.45 | 7.60 | 00:00:00 | | 2001-07-26 | 809,200 | 7.58 | 7.85 | 7.58 | 7.80 | 00:00:00 | | 2001-07-27 | 714,800 | 7.92 | 8.18 | 7.78 | 8.11 | 00:00:00 | | 2001-07-30 | 507,800 | 8.12 | 8.46 | 8.12 | 8.37 | 00:00:00 | | 2001-07-31 | 508,800 | 8.43 | 8.50 | 8.13 | 8.50 | 00:00:00 | | 2001-08-01 | 301,400 | 8.43 | 8.44 | 8.23 | 8.39 | 00:00:00 | | 2001-08-02 | 574,700 | 8.31 | 8.52 | 8.24 | 8.45 | 00:00:00 | | 2001-08-03 | 222,800 | 8.42 | 8.43 | 8.25 | 8.27 | 00:00:00 | | 2001-08-06 | 114,100 | 8.39 | 8.45 | 8.35 | 8.41 | 00:00:00 | | 2001-08-07 | 136,400 | 8.32 | 8.35 | 8.21 | 8.32 | 00:00:00 | | 2001-08-08 | 607,300 | 8.31 | 8.33 | 7.95 | 8.07 | 00:00:00 | | 2001-08-09 | 364,900 | 7.91 | 8.04 | 7.89 | 8.00 | 00:00:00 | | 2001-08-10 | 443,000 | 8.00 | 8.04 | 7.65 | 7.87 | 00:00:00 | | 2001-08-13 | 124,400 | 7.82 | 7.96 | 7.75 | 7.90 | 00:00:00 | | 2001-08-14 | 124,500 | 7.97 | 8.00 | 7.89 | 7.99 | 00:00:00 | | 2001-08-15 | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2001-08-16 | 252,700 | 8.00 | 8.00 | 7.61 | 7.74 | 00:00:00 | | 2001-08-17 | 139,700 | 7.82 | 7.91 | 7.66 | 7.75 | 00:00:00 | | 2001-08-20 | 128,500 | 7.70 | 7.76 | 7.59 | 7.73 | 00:00:00 | | 2001-08-21 | 318,300 | 7.70 | 7.75 | 7.55 | 7.60 | 00:00:00 | | 2001-08-22 | 621,000 | 7.50 | 7.71 | 7.30 | 7.49 | 00:00:00 | | 2001-08-23 | 368,200 | 7.39 | 7.46 | 7.34 | 7.40 | 00:00:00 | | 2001-08-24 | 730,000 | 7.44 | 7.68 | 7.41 | 7.68 | 00:00:00 | | 2001-08-27 | 849,700 | 7.67 | 7.75 | 7.57 | 7.69 | 00:00:00 | | 2001-08-28 | 962,000 | 7.66 | 7.78 | 7.55 | 7.62 | 00:00:00 | | 2001-08-29 | 294,100 | 7.55 | 7.57 | 7.40 | 7.40 | 00:00:00 | | 2001-08-30 | 588,700 | 7.36 | 7.41 | 7.01 | 7.13 | 00:00:00 | | 2001-08-31 | 838,400 | 7.15 | 7.15 | 6.84 | 6.85 | 00:00:00 | | 2001-09-03 | 408,900 | 6.86 | 6.86 | 6.67 | 6.79 | 00:00:00 | | 2001-09-04 | 395,600 | 6.80 | 6.86 | 6.50 | 6.61 | 00:00:00 | | 2001-09-05 | 453,000 | 6.63 | 6.70 | 6.50 | 6.70 | 00:00:00 | | 2001-09-06 | 635,600 | 6.67 | 6.82 | 6.52 | 6.70 | 00:00:00 | | 2001-09-07 | 563,400 | 6.62 | 6.86 | 6.40 | 6.62 | 00:00:00 | | 2001-09-10 | 589,200 | 6.63 | 6.82 | 6.30 | 6.70 | 00:00:00 | | 2001-09-11 | 783,000 | 6.01 | 6.74 | 6.03 | 6.03 | 00:00:00 | | 2001-09-12 | 899,500 | 5.55 | 6.59 | 5.55 | 5.75 | 00:00:00 | | 2001-09-13 | 436,500 | 5.89 | 6.02 | 5.60 | 6.02 | 00:00:00 | | 2001-09-14 | 490,000 | 5.90 | 6.04 | 5.35 | 5.57 | 00:00:00 | | 2001-09-17 | 540,800 | 5.21 | 5.59 | 5.10 | 5.43 | 00:00:00 | | 2001-09-18 | 943,000 | 5.42 | 5.50 | 4.93 | 5.35 | 00:00:00 | | 2001-09-19 | 1,319,300 | 5.23 | 5.35 | 4.92 | 5.14 | 00:00:00 | | 2001-09-20 | 566,400 | 4.95 | 5.02 | 4.76 | 4.92 | 00:00:00 | | 2001-09-21 | 1,084,200 | 4.75 | 4.90 | 4.43 | 4.90 | 00:00:00 | | 2001-09-24 | 1,182,900 | 4.92 | 5.35 | 4.83 | 5.35 | 00:00:00 | | 2001-09-25 | 1,168,900 | 5.30 | 5.62 | 5.10 | 5.50 | 00:00:00 | | 2001-09-26 | 504,600 | 5.50 | 5.82 | 5.42 | 5.55 | 00:00:00 | | 2001-09-27 | 1,014,400 | 5.70 | 5.70 | 5.36 | 5.40 | 00:00:00 | | 2001-09-28 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2001-10-01 | 433,900 | 5.64 | 5.64 | 5.28 | 5.35 | 00:00:00 | | 2001-10-02 | 619,400 | 5.31 | 5.49 | 5.16 | 5.49 | 00:00:00 | | 2001-10-03 | 779,800 | 5.45 | 5.45 | 5.15 | 5.24 | 00:00:00 | | 2001-10-04 | 1,269,700 | 5.54 | 5.69 | 5.37 | 5.69 | 00:00:00 | | 2001-10-05 | 783,800 | 5.52 | 5.82 | 5.44 | 5.47 | 00:00:00 | | 2001-10-08 | 1,531,900 | 5.30 | 5.90 | 5.28 | 5.90 | 00:00:00 | | 2001-10-09 | 1,822,700 | 5.90 | 6.18 | 5.81 | 6.00 | 00:00:00 | | 2001-10-10 | 1,300,800 | 5.90 | 6.38 | 5.88 | 6.38 | 00:00:00 | | 2001-10-11 | 1,825,000 | 6.56 | 6.58 | 6.21 | 6.25 | 00:00:00 | | 2001-10-12 | 406,700 | 6.35 | 6.37 | 6.03 | 6.29 | 00:00:00 | | 2001-10-15 | 510,500 | 6.10 | 6.45 | 6.06 | 6.19 | 00:00:00 | | 2001-10-16 | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 00:00:00 | | 2001-10-17 | 904,200 | 6.50 | 6.90 | 6.49 | 6.50 | 00:00:00 | | 2001-10-18 | 729,200 | 6.27 | 6.87 | 6.27 | 6.87 | 00:00:00 | | 2001-10-19 | 314,700 | 6.72 | 6.85 | 6.54 | 6.79 | 00:00:00 | | 2001-10-22 | 504,900 | 6.79 | 6.79 | 6.45 | 6.70 | 00:00:00 | | 2001-10-23 | 958,300 | 6.73 | 7.00 | 6.68 | 6.98 | 00:00:00 | | 2001-10-24 | 831,700 | 6.89 | 7.10 | 6.75 | 6.89 | 00:00:00 | | 2001-10-25 | 574,500 | 6.91 | 6.96 | 6.44 | 6.44 | 00:00:00 | | 2001-10-26 | 0 | 6.44 | 6.44 | 6.44 | 6.44 | 00:00:00 | | 2001-10-29 | 669,400 | 6.71 | 6.78 | 6.48 | 6.48 | 00:00:00 | | 2001-10-30 | 913,700 | 6.35 | 6.39 | 6.11 | 6.29 | 00:00:00 | | 2001-10-31 | 815,900 | 6.20 | 6.48 | 6.12 | 6.40 | 00:00:00 | | 2001-11-01 | 127,000 | 6.33 | 6.48 | 6.26 | 6.47 | 00:00:00 | | 2001-11-02 | 304,200 | 6.53 | 6.59 | 6.32 | 6.58 | 00:00:00 | | 2001-11-05 | 559,200 | 6.58 | 6.75 | 6.50 | 6.75 | 00:00:00 | | 2001-11-06 | 638,600 | 6.84 | 6.90 | 6.45 | 6.49 | 00:00:00 | | 2001-11-07 | 640,400 | 6.60 | 6.62 | 6.30 | 6.48 | 00:00:00 | | 2001-11-08 | 877,800 | 6.42 | 6.67 | 6.37 | 6.63 | 00:00:00 | | 2001-11-09 | 353,000 | 6.56 | 6.65 | 6.42 | 6.60 | 00:00:00 | | 2001-11-12 | 401,500 | 6.61 | 6.67 | 6.25 | 6.40 | 00:00:00 | | 2001-11-13 | 640,800 | 6.53 | 6.92 | 6.53 | 6.89 | 00:00:00 | | 2001-11-14 | 1,721,400 | 6.83 | 7.40 | 6.83 | 7.25 | 00:00:00 | | 2001-11-15 | 1,367,200 | 7.45 | 7.60 | 7.24 | 7.58 | 00:00:00 | | 2001-11-16 | 1,257,600 | 7.50 | 7.76 | 7.42 | 7.60 | 00:00:00 | | 2001-11-19 | 1,593,200 | 7.61 | 7.80 | 7.55 | 7.78 | 00:00:00 | | 2001-11-20 | 984,600 | 7.70 | 7.70 | 7.27 | 7.34 | 00:00:00 | | 2001-11-21 | 1,051,100 | 7.39 | 7.40 | 7.03 | 7.12 | 00:00:00 | | 2001-11-22 | 864,200 | 7.13 | 7.23 | 7.10 | 7.10 | 00:00:00 | | 2001-11-23 | 898,000 | 7.25 | 7.34 | 7.07 | 7.11 | 00:00:00 | | 2001-11-26 | 853,200 | 7.22 | 7.36 | 7.06 | 7.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
