|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-28 | 836,300 | 5.96 | 6.21 | 5.91 | 6.15 | 00:00:00 | | 2002-10-29 | 838,100 | 6.14 | 6.21 | 5.78 | 6.16 | 00:00:00 | | 2002-10-30 | 630,000 | 6.08 | 6.29 | 5.98 | 6.20 | 00:00:00 | | 2002-10-31 | 544,400 | 6.23 | 6.30 | 6.08 | 6.12 | 00:00:00 | | 2002-11-01 | 128,800 | 6.21 | 6.22 | 6.10 | 6.12 | 00:00:00 | | 2002-11-04 | 852,000 | 6.22 | 6.53 | 6.22 | 6.41 | 00:00:00 | | 2002-11-05 | 492,300 | 6.36 | 6.44 | 6.22 | 6.34 | 00:00:00 | | 2002-11-06 | 343,800 | 6.35 | 6.40 | 6.12 | 6.13 | 00:00:00 | | 2002-11-07 | 510,300 | 6.18 | 6.24 | 5.90 | 6.08 | 00:00:00 | | 2002-11-08 | 559,000 | 5.90 | 6.15 | 5.80 | 5.86 | 00:00:00 | | 2002-11-11 | 507,800 | 5.72 | 5.79 | 5.58 | 5.67 | 00:00:00 | | 2002-11-12 | 370,800 | 5.67 | 6.02 | 5.67 | 5.94 | 00:00:00 | | 2002-11-13 | 383,700 | 5.95 | 6.04 | 5.88 | 5.98 | 00:00:00 | | 2002-11-14 | 1,074,700 | 5.99 | 6.41 | 5.94 | 6.29 | 00:00:00 | | 2002-11-15 | 833,600 | 6.35 | 6.35 | 6.15 | 6.29 | 00:00:00 | | 2002-11-18 | 570,500 | 6.25 | 6.44 | 6.22 | 6.39 | 00:00:00 | | 2002-11-19 | 596,000 | 6.35 | 6.45 | 6.30 | 6.36 | 00:00:00 | | 2002-11-20 | 1,071,300 | 6.40 | 6.41 | 6.15 | 6.22 | 00:00:00 | | 2002-11-21 | 648,200 | 6.35 | 6.60 | 6.35 | 6.60 | 00:00:00 | | 2002-11-22 | 879,500 | 6.54 | 6.62 | 6.38 | 6.54 | 00:00:00 | | 2002-11-25 | 336,000 | 6.62 | 6.68 | 6.53 | 6.60 | 00:00:00 | | 2002-11-26 | 450,800 | 6.60 | 6.67 | 6.44 | 6.53 | 00:00:00 | | 2002-11-27 | 878,100 | 6.49 | 6.81 | 6.47 | 6.69 | 00:00:00 | | 2002-11-28 | 1,114,300 | 6.72 | 7.10 | 6.72 | 7.04 | 00:00:00 | | 2002-11-29 | 1,361,800 | 7.09 | 7.21 | 6.95 | 7.18 | 00:00:00 | | 2002-12-02 | 904,200 | 7.10 | 7.29 | 6.87 | 6.90 | 00:00:00 | | 2002-12-03 | 667,400 | 6.94 | 6.97 | 6.64 | 6.70 | 00:00:00 | | 2002-12-04 | 932,800 | 6.74 | 6.89 | 6.55 | 6.65 | 00:00:00 | | 2002-12-05 | 641,200 | 6.71 | 6.84 | 6.34 | 6.36 | 00:00:00 | | 2002-12-06 | 634,300 | 6.45 | 6.52 | 6.16 | 6.29 | 00:00:00 | | 2002-12-09 | 924,700 | 6.26 | 6.34 | 6.02 | 6.20 | 00:00:00 | | 2002-12-10 | 1,274,800 | 6.10 | 6.27 | 6.03 | 6.19 | 00:00:00 | | 2002-12-11 | 830,200 | 6.20 | 6.34 | 6.15 | 6.25 | 00:00:00 | | 2002-12-12 | 729,300 | 6.22 | 6.27 | 5.98 | 6.13 | 00:00:00 | | 2002-12-13 | 671,900 | 6.12 | 6.12 | 5.90 | 5.99 | 00:00:00 | | 2002-12-16 | 489,000 | 5.90 | 6.20 | 5.90 | 6.08 | 00:00:00 | | 2002-12-17 | 370,500 | 6.17 | 6.18 | 5.97 | 6.18 | 00:00:00 | | 2002-12-18 | 956,500 | 6.30 | 6.30 | 5.90 | 6.09 | 00:00:00 | | 2002-12-19 | 483,400 | 6.09 | 6.12 | 5.81 | 5.91 | 00:00:00 | | 2002-12-20 | 219,900 | 5.89 | 5.99 | 5.88 | 5.88 | 00:00:00 | | 2002-12-23 | 232,800 | 5.99 | 6.03 | 5.89 | 6.03 | 00:00:00 | | 2002-12-24 | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 00:00:00 | | 2002-12-25 | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 00:00:00 | | 2002-12-26 | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 00:00:00 | | 2002-12-27 | 95,600 | 6.00 | 6.00 | 5.82 | 5.84 | 00:00:00 | | 2002-12-30 | 193,700 | 5.78 | 5.97 | 5.78 | 5.90 | 00:00:00 | | 2002-12-31 | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | | 2003-01-01 | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | | 2003-01-02 | 500,100 | 5.95 | 6.08 | 5.90 | 6.04 | 00:00:00 | | 2003-01-03 | 735,300 | 6.08 | 6.18 | 6.02 | 6.15 | 00:00:00 | | 2003-01-06 | 767,400 | 6.19 | 6.31 | 5.98 | 6.31 | 00:00:00 | | 2003-01-07 | 669,300 | 6.35 | 6.35 | 6.00 | 6.05 | 00:00:00 | | 2003-01-08 | 626,600 | 6.04 | 6.15 | 5.95 | 6.09 | 00:00:00 | | 2003-01-09 | 505,400 | 6.12 | 6.13 | 5.91 | 6.09 | 00:00:00 | | 2003-01-10 | 723,300 | 6.10 | 6.15 | 5.94 | 5.99 | 00:00:00 | | 2003-01-13 | 502,300 | 6.05 | 6.13 | 6.02 | 6.11 | 00:00:00 | | 2003-01-14 | 340,200 | 6.10 | 6.18 | 6.03 | 6.04 | 00:00:00 | | 2003-01-15 | 373,300 | 6.08 | 6.11 | 5.88 | 5.95 | 00:00:00 | | 2003-01-16 | 644,300 | 5.98 | 6.07 | 5.86 | 6.07 | 00:00:00 | | 2003-01-17 | 1,008,000 | 6.00 | 6.00 | 5.76 | 5.82 | 00:00:00 | | 2003-01-20 | 568,300 | 5.85 | 5.87 | 5.67 | 5.69 | 00:00:00 | | 2003-01-21 | 440,500 | 5.74 | 5.78 | 5.55 | 5.58 | 00:00:00 | | 2003-01-22 | 901,700 | 5.64 | 5.64 | 5.46 | 5.59 | 00:00:00 | | 2003-01-23 | 536,400 | 5.70 | 5.71 | 5.50 | 5.65 | 00:00:00 | | 2003-01-24 | 734,000 | 5.60 | 5.76 | 5.60 | 5.66 | 00:00:00 | | 2003-01-27 | 526,800 | 5.58 | 5.59 | 5.44 | 5.50 | 00:00:00 | | 2003-01-28 | 1,018,500 | 5.57 | 5.59 | 5.40 | 5.43 | 00:00:00 | | 2003-01-29 | 841,700 | 5.45 | 5.46 | 5.32 | 5.46 | 00:00:00 | | 2003-01-30 | 558,300 | 5.54 | 5.65 | 5.45 | 5.59 | 00:00:00 | | 2003-01-31 | 631,900 | 5.56 | 5.63 | 5.43 | 5.63 | 00:00:00 | | 2003-02-03 | 607,000 | 5.66 | 5.72 | 5.57 | 5.66 | 00:00:00 | | 2003-02-04 | 468,400 | 5.64 | 5.67 | 5.45 | 5.52 | 00:00:00 | | 2003-02-05 | 2,191,400 | 5.53 | 5.58 | 5.42 | 5.50 | 00:00:00 | | 2003-02-06 | 1,598,100 | 5.48 | 5.67 | 5.48 | 5.49 | 00:00:00 | | 2003-02-07 | 340,800 | 5.49 | 5.58 | 5.46 | 5.47 | 00:00:00 | | 2003-02-10 | 217,000 | 5.48 | 5.52 | 5.42 | 5.48 | 00:00:00 | | 2003-02-11 | 348,400 | 5.54 | 5.61 | 5.46 | 5.56 | 00:00:00 | | 2003-02-12 | 438,000 | 5.53 | 5.59 | 5.46 | 5.56 | 00:00:00 | | 2003-02-13 | 833,300 | 5.53 | 5.54 | 5.43 | 5.49 | 00:00:00 | | 2003-02-14 | 500,400 | 5.49 | 5.66 | 5.49 | 5.60 | 00:00:00 | | 2003-02-17 | 613,700 | 5.70 | 5.88 | 5.63 | 5.78 | 00:00:00 | | 2003-02-18 | 755,600 | 5.76 | 5.86 | 5.70 | 5.79 | 00:00:00 | | 2003-02-19 | 882,500 | 5.76 | 5.78 | 5.53 | 5.58 | 00:00:00 | | 2003-02-20 | 600,400 | 5.59 | 5.72 | 5.58 | 5.60 | 00:00:00 | | 2003-02-21 | 339,800 | 5.76 | 5.76 | 5.60 | 5.76 | 00:00:00 | | 2003-02-24 | 189,500 | 5.76 | 5.77 | 5.67 | 5.71 | 00:00:00 | | 2003-02-25 | 879,600 | 5.65 | 5.69 | 5.55 | 5.61 | 00:00:00 | | 2003-02-26 | 938,300 | 5.71 | 5.71 | 5.57 | 5.57 | 00:00:00 | | 2003-02-27 | 796,300 | 5.59 | 5.75 | 5.53 | 5.75 | 00:00:00 | | 2003-02-28 | 1,070,000 | 5.72 | 5.73 | 5.50 | 5.60 | 00:00:00 | | 2003-03-03 | 891,500 | 5.67 | 5.85 | 5.63 | 5.73 | 00:00:00 | | 2003-03-04 | 568,700 | 5.72 | 5.78 | 5.58 | 5.61 | 00:00:00 | | 2003-03-05 | 333,300 | 5.57 | 5.68 | 5.55 | 5.60 | 00:00:00 | | 2003-03-06 | 585,000 | 5.63 | 5.67 | 5.54 | 5.61 | 00:00:00 | | 2003-03-07 | 420,100 | 5.53 | 5.60 | 5.48 | 5.60 | 00:00:00 | | 2003-03-10 | 937,900 | 5.56 | 5.56 | 5.28 | 5.34 | 00:00:00 | | 2003-03-11 | 675,700 | 5.32 | 5.36 | 5.20 | 5.34 | 00:00:00 | | 2003-03-12 | 556,100 | 5.32 | 5.36 | 5.20 | 5.25 | 00:00:00 | | 2003-03-13 | 764,400 | 5.29 | 5.58 | 5.29 | 5.53 | 00:00:00 | | 2003-03-14 | 1,076,200 | 5.60 | 5.87 | 5.60 | 5.85 | 00:00:00 | | 2003-03-17 | 923,100 | 5.65 | 6.20 | 5.57 | 6.09 | 00:00:00 | | 2003-03-18 | 960,100 | 6.08 | 6.27 | 5.95 | 5.99 | 00:00:00 | | 2003-03-19 | 551,700 | 5.96 | 6.25 | 5.96 | 6.25 | 00:00:00 | | 2003-03-20 | 666,000 | 6.22 | 6.33 | 6.01 | 6.02 | 00:00:00 | | 2003-03-21 | 738,500 | 6.05 | 6.16 | 6.00 | 6.13 | 00:00:00 | | 2003-03-24 | 495,700 | 6.10 | 6.10 | 5.89 | 5.89 | 00:00:00 | | 2003-03-25 | 550,000 | 5.82 | 5.97 | 5.73 | 5.97 | 00:00:00 | | 2003-03-26 | 899,000 | 6.00 | 6.09 | 5.92 | 6.04 | 00:00:00 | | 2003-03-27 | 273,000 | 6.07 | 6.07 | 5.94 | 5.99 | 00:00:00 | | 2003-03-28 | 778,400 | 6.00 | 6.00 | 5.80 | 5.94 | 00:00:00 | | 2003-03-31 | 755,100 | 5.88 | 5.88 | 5.73 | 5.85 | 00:00:00 | | 2003-04-01 | 584,600 | 5.79 | 5.95 | 5.79 | 5.87 | 00:00:00 | | 2003-04-02 | 818,600 | 5.94 | 6.10 | 5.90 | 6.01 | 00:00:00 | | 2003-04-03 | 662,500 | 6.02 | 6.13 | 6.00 | 6.07 | 00:00:00 | | 2003-04-04 | 457,400 | 6.09 | 6.19 | 6.00 | 6.05 | 00:00:00 | | 2003-04-07 | 984,900 | 6.16 | 6.24 | 6.10 | 6.22 | 00:00:00 | | 2003-04-08 | 783,100 | 6.11 | 6.34 | 6.10 | 6.32 | 00:00:00 | | 2003-04-09 | 582,800 | 6.30 | 6.30 | 6.07 | 6.13 | 00:00:00 | | 2003-04-10 | 196,100 | 6.12 | 6.14 | 6.06 | 6.07 | 00:00:00 | | 2003-04-11 | 512,900 | 6.14 | 6.18 | 6.06 | 6.10 | 00:00:00 | | 2003-04-14 | 294,300 | 6.17 | 6.21 | 6.10 | 6.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
