|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-13 | 451,100 | 8.20 | 8.38 | 8.17 | 8.29 | 00:00:00 | | 2002-05-14 | 977,100 | 8.35 | 8.41 | 8.22 | 8.22 | 00:00:00 | | 2002-05-15 | 931,800 | 8.35 | 8.47 | 8.15 | 8.25 | 00:00:00 | | 2002-05-16 | 1,468,600 | 8.23 | 8.29 | 8.13 | 8.13 | 00:00:00 | | 2002-05-17 | 1,251,800 | 8.19 | 8.31 | 8.10 | 8.16 | 00:00:00 | | 2002-05-20 | 776,100 | 7.49 | 7.66 | 7.37 | 7.46 | 00:00:00 | | 2002-05-21 | 879,100 | 7.50 | 7.69 | 7.36 | 7.66 | 00:00:00 | | 2002-05-22 | 738,000 | 7.56 | 7.84 | 7.55 | 7.80 | 00:00:00 | | 2002-05-23 | 679,500 | 7.85 | 7.85 | 7.60 | 7.60 | 00:00:00 | | 2002-05-24 | 430,000 | 7.64 | 7.70 | 7.41 | 7.41 | 00:00:00 | | 2002-05-27 | 260,100 | 7.44 | 7.56 | 7.41 | 7.55 | 00:00:00 | | 2002-05-28 | 303,800 | 7.47 | 7.70 | 7.47 | 7.54 | 00:00:00 | | 2002-05-29 | 358,600 | 7.59 | 7.62 | 7.41 | 7.55 | 00:00:00 | | 2002-05-30 | 1,054,400 | 7.51 | 7.53 | 7.25 | 7.26 | 00:00:00 | | 2002-05-31 | 891,900 | 7.28 | 7.41 | 7.12 | 7.12 | 00:00:00 | | 2002-06-03 | 414,600 | 7.14 | 7.26 | 7.05 | 7.15 | 00:00:00 | | 2002-06-04 | 338,600 | 7.10 | 7.12 | 6.84 | 7.01 | 00:00:00 | | 2002-06-05 | 415,200 | 7.07 | 7.16 | 7.01 | 7.15 | 00:00:00 | | 2002-06-06 | 561,800 | 7.15 | 7.32 | 7.04 | 7.19 | 00:00:00 | | 2002-06-07 | 378,500 | 7.05 | 7.06 | 6.83 | 6.95 | 00:00:00 | | 2002-06-10 | 303,000 | 7.03 | 7.17 | 7.00 | 7.16 | 00:00:00 | | 2002-06-11 | 415,500 | 7.18 | 7.42 | 7.11 | 7.36 | 00:00:00 | | 2002-06-12 | 531,800 | 7.32 | 7.34 | 7.03 | 7.04 | 00:00:00 | | 2002-06-13 | 512,700 | 7.11 | 7.20 | 6.81 | 6.90 | 00:00:00 | | 2002-06-14 | 740,400 | 6.77 | 6.87 | 6.52 | 6.70 | 00:00:00 | | 2002-06-17 | 378,600 | 6.66 | 6.87 | 6.62 | 6.81 | 00:00:00 | | 2002-06-18 | 412,900 | 6.87 | 7.05 | 6.76 | 6.98 | 00:00:00 | | 2002-06-19 | 238,900 | 6.80 | 6.94 | 6.73 | 6.90 | 00:00:00 | | 2002-06-20 | 781,500 | 6.80 | 6.94 | 6.57 | 6.80 | 00:00:00 | | 2002-06-21 | 229,600 | 6.70 | 6.89 | 6.70 | 6.85 | 00:00:00 | | 2002-06-24 | 398,300 | 6.87 | 6.87 | 6.50 | 6.57 | 00:00:00 | | 2002-06-25 | 360,000 | 6.68 | 6.73 | 6.38 | 6.50 | 00:00:00 | | 2002-06-26 | 573,800 | 6.27 | 6.58 | 6.02 | 6.50 | 00:00:00 | | 2002-06-27 | 387,100 | 6.57 | 7.05 | 6.53 | 6.79 | 00:00:00 | | 2002-06-28 | 366,400 | 6.80 | 6.82 | 6.49 | 6.71 | 00:00:00 | | 2002-07-01 | 161,100 | 6.66 | 6.85 | 6.64 | 6.85 | 00:00:00 | | 2002-07-02 | 317,000 | 6.66 | 6.73 | 6.48 | 6.50 | 00:00:00 | | 2002-07-03 | 418,400 | 6.50 | 6.50 | 6.10 | 6.28 | 00:00:00 | | 2002-07-04 | 809,200 | 6.32 | 6.34 | 6.00 | 6.25 | 00:00:00 | | 2002-07-05 | 845,700 | 6.26 | 6.51 | 6.20 | 6.31 | 00:00:00 | | 2002-07-08 | 315,200 | 6.30 | 6.49 | 6.29 | 6.49 | 00:00:00 | | 2002-07-09 | 352,700 | 6.64 | 6.67 | 6.36 | 6.64 | 00:00:00 | | 2002-07-10 | 528,900 | 6.51 | 6.55 | 6.34 | 6.34 | 00:00:00 | | 2002-07-11 | 649,500 | 6.27 | 6.44 | 6.23 | 6.32 | 00:00:00 | | 2002-07-12 | 708,700 | 6.41 | 6.82 | 6.25 | 6.82 | 00:00:00 | | 2002-07-15 | 412,300 | 6.59 | 6.59 | 6.27 | 6.33 | 00:00:00 | | 2002-07-16 | 300,300 | 6.39 | 6.42 | 6.21 | 6.25 | 00:00:00 | | 2002-07-17 | 257,000 | 6.30 | 6.64 | 6.25 | 6.55 | 00:00:00 | | 2002-07-18 | 533,300 | 6.60 | 6.93 | 6.60 | 6.84 | 00:00:00 | | 2002-07-19 | 152,100 | 6.70 | 6.77 | 6.40 | 6.41 | 00:00:00 | | 2002-07-22 | 197,700 | 6.46 | 6.60 | 6.25 | 6.25 | 00:00:00 | | 2002-07-23 | 241,800 | 6.35 | 6.50 | 6.29 | 6.30 | 00:00:00 | | 2002-07-24 | 613,500 | 6.31 | 6.34 | 6.07 | 6.21 | 00:00:00 | | 2002-07-25 | 930,800 | 6.35 | 6.45 | 6.01 | 6.10 | 00:00:00 | | 2002-07-26 | 452,700 | 6.09 | 6.11 | 5.90 | 5.94 | 00:00:00 | | 2002-07-29 | 836,800 | 6.07 | 6.32 | 6.03 | 6.30 | 00:00:00 | | 2002-07-30 | 571,500 | 6.33 | 6.34 | 6.10 | 6.15 | 00:00:00 | | 2002-07-31 | 600,500 | 6.14 | 6.36 | 6.14 | 6.21 | 00:00:00 | | 2002-08-01 | 264,800 | 6.29 | 6.43 | 6.15 | 6.15 | 00:00:00 | | 2002-08-02 | 234,000 | 6.20 | 6.28 | 6.07 | 6.09 | 00:00:00 | | 2002-08-05 | 326,000 | 6.09 | 6.09 | 5.85 | 5.85 | 00:00:00 | | 2002-08-06 | 348,100 | 5.81 | 5.97 | 5.73 | 5.91 | 00:00:00 | | 2002-08-07 | 154,600 | 5.95 | 6.02 | 5.78 | 5.84 | 00:00:00 | | 2002-08-08 | 436,400 | 5.95 | 5.97 | 5.77 | 5.93 | 00:00:00 | | 2002-08-09 | 396,500 | 5.99 | 6.03 | 5.80 | 5.86 | 00:00:00 | | 2002-08-12 | 954,400 | 5.81 | 5.89 | 5.70 | 5.70 | 00:00:00 | | 2002-08-13 | 441,800 | 5.78 | 5.96 | 5.69 | 5.80 | 00:00:00 | | 2002-08-14 | 271,700 | 5.79 | 6.00 | 5.67 | 5.75 | 00:00:00 | | 2002-08-15 | 0 | 5.75 | 5.75 | 5.75 | 5.75 | 00:00:00 | | 2002-08-16 | 396,300 | 5.89 | 6.11 | 5.85 | 6.11 | 00:00:00 | | 2002-08-19 | 629,100 | 6.09 | 6.31 | 6.07 | 6.27 | 00:00:00 | | 2002-08-20 | 292,800 | 6.34 | 6.45 | 6.29 | 6.33 | 00:00:00 | | 2002-08-21 | 327,800 | 6.34 | 6.53 | 6.27 | 6.30 | 00:00:00 | | 2002-08-22 | 165,600 | 6.44 | 6.47 | 6.28 | 6.38 | 00:00:00 | | 2002-08-23 | 523,400 | 6.32 | 6.47 | 6.30 | 6.33 | 00:00:00 | | 2002-08-26 | 650,800 | 6.28 | 6.40 | 6.23 | 6.28 | 00:00:00 | | 2002-08-27 | 592,500 | 6.28 | 6.37 | 6.16 | 6.37 | 00:00:00 | | 2002-08-28 | 623,000 | 6.27 | 6.37 | 6.04 | 6.09 | 00:00:00 | | 2002-08-29 | 377,000 | 5.97 | 6.18 | 5.90 | 6.18 | 00:00:00 | | 2002-08-30 | 273,200 | 6.12 | 6.18 | 6.02 | 6.08 | 00:00:00 | | 2002-09-02 | 160,400 | 6.00 | 6.09 | 5.92 | 5.92 | 00:00:00 | | 2002-09-03 | 206,900 | 5.95 | 5.97 | 5.79 | 5.84 | 00:00:00 | | 2002-09-04 | 423,300 | 5.76 | 5.95 | 5.69 | 5.75 | 00:00:00 | | 2002-09-05 | 682,100 | 5.79 | 5.80 | 5.42 | 5.50 | 00:00:00 | | 2002-09-06 | 1,146,400 | 5.48 | 5.70 | 5.45 | 5.65 | 00:00:00 | | 2002-09-09 | 632,000 | 5.66 | 5.81 | 5.61 | 5.76 | 00:00:00 | | 2002-09-10 | 596,900 | 5.78 | 5.92 | 5.78 | 5.85 | 00:00:00 | | 2002-09-11 | 498,000 | 5.90 | 6.09 | 5.86 | 6.08 | 00:00:00 | | 2002-09-12 | 814,600 | 6.00 | 6.04 | 5.73 | 5.75 | 00:00:00 | | 2002-09-13 | 543,400 | 5.72 | 5.84 | 5.55 | 5.72 | 00:00:00 | | 2002-09-16 | 329,900 | 5.70 | 5.74 | 5.58 | 5.61 | 00:00:00 | | 2002-09-17 | 525,900 | 5.72 | 5.75 | 5.50 | 5.63 | 00:00:00 | | 2002-09-18 | 639,700 | 5.50 | 5.61 | 5.40 | 5.45 | 00:00:00 | | 2002-09-19 | 602,000 | 5.42 | 5.50 | 5.26 | 5.37 | 00:00:00 | | 2002-09-20 | 696,300 | 5.28 | 5.37 | 5.25 | 5.37 | 00:00:00 | | 2002-09-23 | 378,300 | 5.27 | 5.33 | 5.01 | 5.07 | 00:00:00 | | 2002-09-24 | 613,700 | 4.95 | 5.07 | 4.84 | 4.95 | 00:00:00 | | 2002-09-25 | 314,900 | 4.90 | 5.12 | 4.83 | 5.04 | 00:00:00 | | 2002-09-26 | 613,800 | 5.18 | 5.18 | 4.93 | 5.15 | 00:00:00 | | 2002-09-27 | 413,800 | 5.08 | 5.18 | 5.00 | 5.10 | 00:00:00 | | 2002-09-30 | 541,300 | 4.98 | 5.08 | 4.89 | 4.89 | 00:00:00 | | 2002-10-01 | 616,700 | 4.95 | 5.09 | 4.87 | 5.00 | 00:00:00 | | 2002-10-02 | 669,500 | 5.08 | 5.14 | 4.82 | 4.90 | 00:00:00 | | 2002-10-03 | 609,400 | 4.81 | 5.05 | 4.81 | 5.03 | 00:00:00 | | 2002-10-04 | 403,000 | 4.95 | 5.07 | 4.93 | 5.00 | 00:00:00 | | 2002-10-07 | 674,200 | 4.99 | 5.03 | 4.90 | 4.97 | 00:00:00 | | 2002-10-08 | 972,700 | 5.02 | 5.02 | 4.84 | 4.94 | 00:00:00 | | 2002-10-09 | 1,047,500 | 4.90 | 5.04 | 4.80 | 4.80 | 00:00:00 | | 2002-10-10 | 484,900 | 4.80 | 5.14 | 4.80 | 5.05 | 00:00:00 | | 2002-10-11 | 833,400 | 5.14 | 5.47 | 5.10 | 5.32 | 00:00:00 | | 2002-10-14 | 1,068,400 | 5.33 | 5.34 | 5.12 | 5.27 | 00:00:00 | | 2002-10-15 | 1,116,900 | 5.43 | 5.80 | 5.38 | 5.65 | 00:00:00 | | 2002-10-16 | 555,000 | 5.55 | 5.75 | 5.53 | 5.75 | 00:00:00 | | 2002-10-17 | 1,253,900 | 5.85 | 5.85 | 5.72 | 5.81 | 00:00:00 | | 2002-10-18 | 417,500 | 5.80 | 5.90 | 5.66 | 5.89 | 00:00:00 | | 2002-10-21 | 406,200 | 5.87 | 5.87 | 5.67 | 5.78 | 00:00:00 | | 2002-10-22 | 1,111,200 | 5.76 | 5.90 | 5.67 | 5.90 | 00:00:00 | | 2002-10-23 | 849,200 | 5.90 | 5.90 | 5.70 | 5.79 | 00:00:00 | | 2002-10-24 | 406,900 | 5.78 | 6.02 | 5.65 | 6.02 | 00:00:00 | | 2002-10-25 | 827,300 | 5.95 | 5.95 | 5.80 | 5.87 | 00:00:00 | | 2002-10-28 | 836,300 | 5.96 | 6.21 | 5.91 | 6.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
