|
 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 | | 2001-11-26 | 853,200 | 7.22 | 7.36 | 7.06 | 7.06 | 00:00:00 | | 2001-11-27 | 828,200 | 7.14 | 7.21 | 6.90 | 6.90 | 00:00:00 | | 2001-11-28 | 869,000 | 6.86 | 7.15 | 6.79 | 7.05 | 00:00:00 | | 2001-11-29 | 973,700 | 7.00 | 7.29 | 6.97 | 7.29 | 00:00:00 | | 2001-11-30 | 1,123,600 | 7.40 | 7.44 | 7.12 | 7.17 | 00:00:00 | | 2001-12-03 | 610,600 | 7.11 | 7.25 | 6.80 | 6.80 | 00:00:00 | | 2001-12-04 | 795,300 | 6.92 | 7.26 | 6.85 | 7.25 | 00:00:00 | | 2001-12-05 | 838,600 | 7.30 | 7.50 | 7.27 | 7.50 | 00:00:00 | | 2001-12-06 | 819,900 | 7.51 | 7.69 | 7.36 | 7.45 | 00:00:00 | | 2001-12-07 | 825,200 | 7.48 | 7.72 | 7.44 | 7.70 | 00:00:00 | | 2001-12-10 | 448,400 | 7.57 | 7.69 | 7.45 | 7.50 | 00:00:00 | | 2001-12-11 | 492,100 | 7.53 | 7.53 | 7.22 | 7.22 | 00:00:00 | | 2001-12-12 | 448,900 | 7.30 | 7.35 | 7.20 | 7.20 | 00:00:00 | | 2001-12-13 | 540,800 | 7.32 | 7.32 | 6.88 | 7.15 | 00:00:00 | | 2001-12-14 | 501,100 | 7.10 | 7.10 | 6.95 | 7.01 | 00:00:00 | | 2001-12-17 | 246,200 | 7.00 | 7.15 | 6.95 | 7.14 | 00:00:00 | | 2001-12-18 | 617,700 | 7.19 | 7.40 | 7.10 | 7.16 | 00:00:00 | | 2001-12-19 | 278,700 | 7.14 | 7.26 | 6.89 | 6.95 | 00:00:00 | | 2001-12-20 | 199,200 | 6.93 | 6.98 | 6.80 | 6.93 | 00:00:00 | | 2001-12-21 | 211,400 | 6.87 | 7.05 | 6.81 | 6.94 | 00:00:00 | | 2001-12-24 | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 00:00:00 | | 2001-12-25 | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 00:00:00 | | 2001-12-26 | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 00:00:00 | | 2001-12-27 | 218,400 | 7.01 | 7.10 | 6.77 | 6.97 | 00:00:00 | | 2001-12-28 | 90,600 | 6.97 | 7.11 | 6.96 | 7.10 | 00:00:00 | | 2001-12-31 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2002-01-01 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2002-01-02 | 320,700 | 7.08 | 7.11 | 6.90 | 6.97 | 00:00:00 | | 2002-01-03 | 753,700 | 7.00 | 7.15 | 6.91 | 7.06 | 00:00:00 | | 2002-01-04 | 857,300 | 7.20 | 7.35 | 7.15 | 7.27 | 00:00:00 | | 2002-01-07 | 658,300 | 7.34 | 7.38 | 7.22 | 7.28 | 00:00:00 | | 2002-01-08 | 383,300 | 7.25 | 7.39 | 7.25 | 7.30 | 00:00:00 | | 2002-01-09 | 374,300 | 7.30 | 7.50 | 7.27 | 7.47 | 00:00:00 | | 2002-01-10 | 171,800 | 7.32 | 7.36 | 7.22 | 7.23 | 00:00:00 | | 2002-01-11 | 222,800 | 7.21 | 7.32 | 7.14 | 7.16 | 00:00:00 | | 2002-01-14 | 303,000 | 7.15 | 7.15 | 6.90 | 6.90 | 00:00:00 | | 2002-01-15 | 517,100 | 6.93 | 7.06 | 6.84 | 7.05 | 00:00:00 | | 2002-01-16 | 807,900 | 6.90 | 6.94 | 6.66 | 6.66 | 00:00:00 | | 2002-01-17 | 1,005,500 | 6.78 | 6.78 | 6.64 | 6.70 | 00:00:00 | | 2002-01-18 | 431,400 | 6.68 | 6.80 | 6.57 | 6.73 | 00:00:00 | | 2002-01-21 | 280,300 | 6.73 | 6.84 | 6.58 | 6.58 | 00:00:00 | | 2002-01-22 | 397,100 | 6.57 | 6.75 | 6.55 | 6.63 | 00:00:00 | | 2002-01-23 | 748,900 | 6.56 | 6.73 | 6.53 | 6.67 | 00:00:00 | | 2002-01-24 | 792,500 | 6.69 | 6.70 | 6.52 | 6.54 | 00:00:00 | | 2002-01-25 | 454,400 | 6.58 | 6.69 | 6.55 | 6.60 | 00:00:00 | | 2002-01-28 | 579,900 | 6.68 | 6.96 | 6.61 | 6.90 | 00:00:00 | | 2002-01-29 | 636,200 | 6.90 | 6.95 | 6.79 | 6.80 | 00:00:00 | | 2002-01-30 | 439,400 | 6.72 | 6.83 | 6.67 | 6.83 | 00:00:00 | | 2002-01-31 | 586,300 | 6.84 | 6.90 | 6.65 | 6.90 | 00:00:00 | | 2002-02-01 | 340,800 | 6.88 | 6.97 | 6.75 | 6.75 | 00:00:00 | | 2002-02-04 | 599,200 | 6.76 | 6.76 | 6.58 | 6.64 | 00:00:00 | | 2002-02-05 | 584,500 | 6.58 | 6.60 | 6.28 | 6.35 | 00:00:00 | | 2002-02-06 | 496,200 | 6.33 | 6.39 | 6.20 | 6.23 | 00:00:00 | | 2002-02-07 | 587,300 | 6.21 | 6.47 | 6.20 | 6.45 | 00:00:00 | | 2002-02-08 | 295,100 | 6.36 | 6.57 | 6.36 | 6.46 | 00:00:00 | | 2002-02-11 | 363,900 | 6.62 | 6.63 | 6.53 | 6.60 | 00:00:00 | | 2002-02-12 | 317,600 | 6.56 | 6.66 | 6.52 | 6.66 | 00:00:00 | | 2002-02-13 | 482,800 | 6.67 | 6.67 | 6.53 | 6.57 | 00:00:00 | | 2002-02-14 | 455,600 | 6.63 | 6.78 | 6.57 | 6.78 | 00:00:00 | | 2002-02-15 | 315,900 | 6.72 | 6.81 | 6.66 | 6.78 | 00:00:00 | | 2002-02-18 | 408,300 | 6.72 | 6.93 | 6.68 | 6.92 | 00:00:00 | | 2002-02-19 | 549,700 | 6.78 | 6.86 | 6.65 | 6.75 | 00:00:00 | | 2002-02-20 | 202,200 | 6.67 | 6.75 | 6.55 | 6.60 | 00:00:00 | | 2002-02-21 | 957,600 | 6.68 | 7.00 | 6.66 | 7.00 | 00:00:00 | | 2002-02-22 | 949,500 | 6.95 | 7.19 | 6.90 | 7.19 | 00:00:00 | | 2002-02-25 | 525,900 | 7.20 | 7.27 | 7.05 | 7.24 | 00:00:00 | | 2002-02-26 | 410,900 | 7.29 | 7.34 | 7.12 | 7.17 | 00:00:00 | | 2002-02-27 | 886,600 | 7.30 | 7.30 | 7.12 | 7.28 | 00:00:00 | | 2002-02-28 | 511,800 | 7.22 | 7.38 | 7.20 | 7.32 | 00:00:00 | | 2002-03-01 | 600,800 | 7.26 | 7.45 | 7.18 | 7.24 | 00:00:00 | | 2002-03-04 | 1,230,500 | 7.35 | 7.50 | 7.34 | 7.46 | 00:00:00 | | 2002-03-05 | 1,462,100 | 7.51 | 7.67 | 7.43 | 7.66 | 00:00:00 | | 2002-03-06 | 1,668,900 | 7.60 | 7.84 | 7.60 | 7.65 | 00:00:00 | | 2002-03-07 | 2,333,300 | 7.78 | 8.14 | 7.77 | 7.86 | 00:00:00 | | 2002-03-08 | 1,020,000 | 8.00 | 8.05 | 7.80 | 7.83 | 00:00:00 | | 2002-03-11 | 1,144,600 | 7.92 | 7.94 | 7.63 | 7.72 | 00:00:00 | | 2002-03-12 | 643,700 | 7.70 | 7.70 | 7.44 | 7.49 | 00:00:00 | | 2002-03-13 | 632,100 | 7.50 | 7.65 | 7.50 | 7.62 | 00:00:00 | | 2002-03-14 | 766,400 | 7.65 | 7.85 | 7.60 | 7.85 | 00:00:00 | | 2002-03-15 | 748,400 | 7.81 | 7.90 | 7.72 | 7.90 | 00:00:00 | | 2002-03-18 | 1,171,700 | 7.90 | 8.12 | 7.87 | 8.09 | 00:00:00 | | 2002-03-19 | 1,547,400 | 8.10 | 8.52 | 8.10 | 8.50 | 00:00:00 | | 2002-03-20 | 1,255,400 | 8.40 | 8.49 | 8.25 | 8.35 | 00:00:00 | | 2002-03-21 | 1,442,800 | 8.30 | 8.64 | 8.29 | 8.50 | 00:00:00 | | 2002-03-22 | 3,491,700 | 8.70 | 8.89 | 8.56 | 8.62 | 00:00:00 | | 2002-03-25 | 748,700 | 8.64 | 8.70 | 8.50 | 8.50 | 00:00:00 | | 2002-03-26 | 382,000 | 8.51 | 8.55 | 8.40 | 8.45 | 00:00:00 | | 2002-03-27 | 491,100 | 8.56 | 8.67 | 8.43 | 8.43 | 00:00:00 | | 2002-03-28 | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | | 2002-03-29 | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | | 2002-04-01 | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | | 2002-04-02 | 381,300 | 8.68 | 8.68 | 8.39 | 8.39 | 00:00:00 | | 2002-04-03 | 586,800 | 8.43 | 8.55 | 8.33 | 8.47 | 00:00:00 | | 2002-04-04 | 596,500 | 8.48 | 8.48 | 8.25 | 8.30 | 00:00:00 | | 2002-04-05 | 345,500 | 8.32 | 8.37 | 8.23 | 8.32 | 00:00:00 | | 2002-04-08 | 787,000 | 8.28 | 8.33 | 8.00 | 8.21 | 00:00:00 | | 2002-04-09 | 250,100 | 8.25 | 8.29 | 8.06 | 8.13 | 00:00:00 | | 2002-04-10 | 454,100 | 8.05 | 8.29 | 8.01 | 8.29 | 00:00:00 | | 2002-04-11 | 442,100 | 8.31 | 8.33 | 8.08 | 8.12 | 00:00:00 | | 2002-04-12 | 280,500 | 8.13 | 8.21 | 8.13 | 8.15 | 00:00:00 | | 2002-04-15 | 357,000 | 8.24 | 8.25 | 8.09 | 8.12 | 00:00:00 | | 2002-04-16 | 749,200 | 8.12 | 8.33 | 8.12 | 8.28 | 00:00:00 | | 2002-04-17 | 980,500 | 8.34 | 8.63 | 8.34 | 8.54 | 00:00:00 | | 2002-04-18 | 361,000 | 8.50 | 8.59 | 8.35 | 8.40 | 00:00:00 | | 2002-04-19 | 872,000 | 8.47 | 8.68 | 8.39 | 8.63 | 00:00:00 | | 2002-04-22 | 550,300 | 8.64 | 8.74 | 8.50 | 8.74 | 00:00:00 | | 2002-04-23 | 558,000 | 8.74 | 8.76 | 8.57 | 8.59 | 00:00:00 | | 2002-04-24 | 501,600 | 8.62 | 8.68 | 8.52 | 8.68 | 00:00:00 | | 2002-04-25 | 333,700 | 8.57 | 8.66 | 8.50 | 8.62 | 00:00:00 | | 2002-04-26 | 876,800 | 8.61 | 8.75 | 8.61 | 8.65 | 00:00:00 | | 2002-04-29 | 837,800 | 8.64 | 8.71 | 8.64 | 8.65 | 00:00:00 | | 2002-04-30 | 625,600 | 8.65 | 8.70 | 8.61 | 8.70 | 00:00:00 | | 2002-05-01 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2002-05-02 | 688,600 | 8.70 | 8.70 | 8.30 | 8.30 | 00:00:00 | | 2002-05-03 | 473,600 | 8.40 | 8.49 | 8.21 | 8.25 | 00:00:00 | | 2002-05-06 | 531,200 | 8.26 | 8.54 | 8.25 | 8.50 | 00:00:00 | | 2002-05-07 | 407,100 | 8.35 | 8.46 | 8.31 | 8.33 | 00:00:00 | | 2002-05-08 | 529,700 | 8.43 | 8.57 | 8.36 | 8.44 | 00:00:00 | | 2002-05-09 | 505,100 | 8.50 | 8.54 | 8.25 | 8.25 | 00:00:00 | | 2002-05-10 | 491,400 | 8.27 | 8.40 | 8.20 | 8.20 | 00:00:00 | | 2002-05-13 | 451,100 | 8.20 | 8.38 | 8.17 | 8.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
