|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-05-10 | 117,600 | 0.96 | 0.98 | 0.95 | 0.98 | 00:00:00 | 2016-05-11 | 67,400 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | 2016-05-19 | 340,500 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | 2016-05-20 | 358,500 | 0.98 | 1.04 | 0.98 | 1.00 | 00:00:00 | 2016-05-31 | 62,600 | 1.06 | 1.07 | 1.04 | 1.07 | 00:00:00 | 2016-06-01 | 45,200 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | 2016-06-14 | 177,000 | 0.99 | 1.00 | 0.96 | 0.96 | 00:00:00 | 2016-06-15 | 150,000 | 0.97 | 0.98 | 0.95 | 0.98 | 00:00:00 | 2016-06-20 | 137,600 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | 2016-07-05 | 292,300 | 1.04 | 1.06 | 1.01 | 1.02 | 00:00:00 | 2016-07-06 | 306,400 | 1.03 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2016-07-11 | 39,100 | 1.03 | 1.03 | 0.98 | 1.02 | 00:00:00 | 2016-07-12 | 162,200 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | 2016-07-13 | 136,300 | 1.02 | 1.05 | 1.02 | 1.04 | 00:00:00 | 2016-07-18 | 40,200 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | 2016-07-25 | 43,000 | 1.06 | 1.06 | 1.03 | 1.06 | 00:00:00 | 2016-07-26 | 73,300 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | 2016-07-27 | 67,800 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | 2016-07-28 | 63,100 | 1.04 | 1.06 | 1.03 | 1.04 | 00:00:00 | 2016-07-29 | 173,600 | 1.03 | 1.05 | 1.00 | 1.01 | 00:00:00 | 2016-08-02 | 60,300 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2016-08-05 | 72,700 | 0.99 | 1.00 | 0.97 | 0.98 | 00:00:00 | 2016-08-11 | 31,200 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | 2016-08-12 | 6,200 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | 2016-08-16 | 64,100 | 0.99 | 0.99 | 0.96 | 0.96 | 00:00:00 | 2016-08-17 | 26,000 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | 2016-08-23 | 23,500 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | 2016-08-24 | 118,500 | 0.98 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2016-08-29 | 62,800 | 0.96 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2016-08-30 | 49,000 | 0.98 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2016-08-31 | 88,300 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | 2016-09-05 | 264,700 | 0.95 | 0.97 | 0.94 | 0.95 | 00:00:00 | 2016-09-08 | 115,400 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | 2016-09-09 | 49,700 | 0.94 | 0.95 | 0.94 | 0.94 | 00:00:00 | 2016-09-12 | 50,800 | 0.94 | 0.95 | 0.93 | 0.93 | 00:00:00 | 2016-09-13 | 225,800 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | 2016-09-14 | 31,900 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | 2016-09-19 | 114,300 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | 2016-09-22 | 104,600 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2016-09-23 | 74,500 | 0.87 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2016-09-26 | 55,100 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2016-09-29 | 315,100 | 0.85 | 0.91 | 0.85 | 0.91 | 00:00:00 | 2016-09-30 | 319,800 | 0.89 | 0.93 | 0.88 | 0.91 | 00:00:00 | 2016-10-03 | 61,000 | 0.91 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2016-10-04 | 35,300 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | 2016-10-05 | 108,200 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2016-10-10 | 138,800 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | 2016-10-17 | 419,400 | 0.89 | 0.93 | 0.88 | 0.93 | 00:00:00 | 2016-10-20 | 265,100 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | 2016-10-21 | 205,400 | 0.89 | 0.91 | 0.89 | 0.89 | 00:00:00 | 2016-10-27 | 91,100 | 0.92 | 0.92 | 0.89 | 0.90 | 00:00:00 | 2016-10-28 | 59,500 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2016-11-01 | 14,600 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2016-11-02 | 84,200 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | 2016-11-03 | 76,700 | 0.89 | 0.91 | 0.87 | 0.88 | 00:00:00 | 2016-11-04 | 200,700 | 0.88 | 0.90 | 0.87 | 0.88 | 00:00:00 | 2016-11-15 | 105,800 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | 2016-11-16 | 235,500 | 0.94 | 0.96 | 0.92 | 0.94 | 00:00:00 | 2016-11-17 | 116,800 | 0.94 | 0.95 | 0.92 | 0.93 | 00:00:00 | 2016-11-18 | 88,200 | 0.94 | 0.94 | 0.90 | 0.92 | 00:00:00 | 2016-11-24 | 85,600 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | 2016-11-25 | 53,100 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | 2016-11-28 | 36,000 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2016-12-05 | 234,600 | 0.91 | 0.97 | 0.90 | 0.94 | 00:00:00 | 2017-01-09 | 794,300 | 1.31 | 1.32 | 1.29 | 1.30 | 00:00:00 | 2017-01-10 | 1,331,300 | 1.29 | 1.29 | 1.24 | 1.29 | 00:00:00 | 2017-01-11 | 1,101,200 | 1.27 | 1.34 | 1.27 | 1.30 | 00:00:00 | 2017-01-16 | 2,061,900 | 1.40 | 1.44 | 1.38 | 1.38 | 00:00:00 | 2017-01-30 | 529,800 | 1.35 | 1.36 | 1.32 | 1.33 | 00:00:00 | 2017-01-31 | 308,900 | 1.33 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2017-02-01 | 457,300 | 1.35 | 1.42 | 1.35 | 1.42 | 00:00:00 | 2017-02-02 | 1,078,400 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | 2017-02-06 | 722,000 | 1.44 | 1.49 | 1.44 | 1.49 | 00:00:00 | 2017-02-14 | 1,345,500 | 1.48 | 1.62 | 1.48 | 1.59 | 00:00:00 | 2017-02-15 | 717,100 | 1.59 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2017-03-01 | 1,064,700 | 1.56 | 1.62 | 1.54 | 1.62 | 00:00:00 | 2017-03-02 | 2,672,900 | 1.62 | 1.70 | 1.57 | 1.59 | 00:00:00 | 2017-03-07 | 325,500 | 1.56 | 1.58 | 1.55 | 1.58 | 00:00:00 | 2017-03-08 | 976,800 | 1.58 | 1.65 | 1.56 | 1.58 | 00:00:00 | 2017-03-21 | 2,121,000 | 1.75 | 1.80 | 1.58 | 1.71 | 00:00:00 | 2017-03-22 | 1,359,200 | 1.65 | 1.71 | 1.62 | 1.70 | 00:00:00 | 2017-03-30 | 1,228,400 | 1.82 | 1.89 | 1.80 | 1.88 | 00:00:00 | 2017-03-31 | 1,325,900 | 1.90 | 1.91 | 1.81 | 1.83 | 00:00:00 | 2017-04-03 | 592,600 | 1.85 | 1.86 | 1.77 | 1.83 | 00:00:00 | 2017-04-10 | 337,200 | 1.80 | 1.83 | 1.78 | 1.80 | 00:00:00 | 2017-04-17 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2017-04-27 | 264,900 | 1.85 | 1.87 | 1.81 | 1.81 | 00:00:00 | 2017-04-28 | 545,200 | 1.81 | 1.82 | 1.78 | 1.82 | 00:00:00 | 2017-05-02 | 753,800 | 1.83 | 1.88 | 1.75 | 1.87 | 00:00:00 | 2017-05-03 | 351,900 | 1.87 | 1.88 | 1.82 | 1.88 | 00:00:00 | 2017-05-08 | 246,000 | 1.81 | 1.86 | 1.80 | 1.84 | 00:00:00 | 2017-05-09 | 214,800 | 1.86 | 1.87 | 1.84 | 1.84 | 00:00:00 | 2017-05-10 | 145,600 | 1.86 | 1.86 | 1.82 | 1.85 | 00:00:00 | 2017-05-11 | 463,400 | 1.86 | 1.87 | 1.81 | 1.84 | 00:00:00 | 2017-05-12 | 350,800 | 1.84 | 1.85 | 1.78 | 1.79 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|