|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-14 | 294,300 | 6.17 | 6.21 | 6.10 | 6.12 | 00:00:00 | | 2003-04-15 | 525,400 | 6.19 | 6.28 | 6.13 | 6.27 | 00:00:00 | | 2003-04-16 | 616,900 | 6.31 | 6.35 | 6.07 | 6.12 | 00:00:00 | | 2003-04-17 | 271,600 | 6.15 | 6.24 | 6.09 | 6.16 | 00:00:00 | | 2003-04-18 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | | 2003-04-21 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | | 2003-04-22 | 174,900 | 6.17 | 6.21 | 6.13 | 6.19 | 00:00:00 | | 2003-04-23 | 571,700 | 6.25 | 6.39 | 6.21 | 6.36 | 00:00:00 | | 2003-04-24 | 673,000 | 6.38 | 6.52 | 6.30 | 6.33 | 00:00:00 | | 2003-04-25 | 339,700 | 6.34 | 6.39 | 6.18 | 6.21 | 00:00:00 | | 2003-04-28 | 287,900 | 6.21 | 6.35 | 6.21 | 6.33 | 00:00:00 | | 2003-04-29 | 3,805,300 | 6.41 | 6.54 | 6.32 | 6.45 | 00:00:00 | | 2003-04-30 | 389,200 | 6.48 | 6.52 | 6.35 | 6.35 | 00:00:00 | | 2003-05-01 | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 00:00:00 | | 2003-05-02 | 215,900 | 6.39 | 6.40 | 6.22 | 6.30 | 00:00:00 | | 2003-05-05 | 308,200 | 6.39 | 6.43 | 6.32 | 6.35 | 00:00:00 | | 2003-05-06 | 447,600 | 6.38 | 6.50 | 6.27 | 6.49 | 00:00:00 | | 2003-05-07 | 473,800 | 6.42 | 6.51 | 6.34 | 6.34 | 00:00:00 | | 2003-05-08 | 464,700 | 6.35 | 6.40 | 6.22 | 6.40 | 00:00:00 | | 2003-05-09 | 363,000 | 6.36 | 6.37 | 6.22 | 6.24 | 00:00:00 | | 2003-05-12 | 893,100 | 6.29 | 6.43 | 6.27 | 6.35 | 00:00:00 | | 2003-05-13 | 550,400 | 6.42 | 6.47 | 6.35 | 6.47 | 00:00:00 | | 2003-05-14 | 893,300 | 6.47 | 6.68 | 6.42 | 6.59 | 00:00:00 | | 2003-05-15 | 920,300 | 6.60 | 6.67 | 6.47 | 6.56 | 00:00:00 | | 2003-05-16 | 715,100 | 6.59 | 6.62 | 6.51 | 6.56 | 00:00:00 | | 2003-05-19 | 936,700 | 6.35 | 6.35 | 6.01 | 6.10 | 00:00:00 | | 2003-05-20 | 1,048,500 | 6.10 | 6.12 | 5.96 | 6.10 | 00:00:00 | | 2003-05-21 | 633,700 | 6.09 | 6.09 | 5.91 | 5.93 | 00:00:00 | | 2003-05-22 | 1,179,200 | 5.95 | 6.15 | 5.95 | 6.12 | 00:00:00 | | 2003-05-23 | 1,398,100 | 6.17 | 6.25 | 6.12 | 6.20 | 00:00:00 | | 2003-05-26 | 289,000 | 6.25 | 6.25 | 6.16 | 6.16 | 00:00:00 | | 2003-05-27 | 438,400 | 6.17 | 6.29 | 6.11 | 6.28 | 00:00:00 | | 2003-05-28 | 994,300 | 6.30 | 6.48 | 6.12 | 6.42 | 00:00:00 | | 2003-05-29 | 694,500 | 6.38 | 6.51 | 6.35 | 6.46 | 00:00:00 | | 2003-05-30 | 404,000 | 6.45 | 6.50 | 6.37 | 6.42 | 00:00:00 | | 2003-06-02 | 261,500 | 6.43 | 6.55 | 6.38 | 6.52 | 00:00:00 | | 2003-06-03 | 420,600 | 6.50 | 6.52 | 6.38 | 6.46 | 00:00:00 | | 2003-06-04 | 522,700 | 6.48 | 6.59 | 6.45 | 6.46 | 00:00:00 | | 2003-06-05 | 574,700 | 6.51 | 6.57 | 6.47 | 6.53 | 00:00:00 | | 2003-06-06 | 864,500 | 6.58 | 6.80 | 6.56 | 6.78 | 00:00:00 | | 2003-06-09 | 652,900 | 6.74 | 6.83 | 6.52 | 6.52 | 00:00:00 | | 2003-06-10 | 532,700 | 6.52 | 6.65 | 6.45 | 6.45 | 00:00:00 | | 2003-06-11 | 514,300 | 6.51 | 6.69 | 6.49 | 6.66 | 00:00:00 | | 2003-06-12 | 622,800 | 6.63 | 6.73 | 6.50 | 6.50 | 00:00:00 | | 2003-06-13 | 438,700 | 6.54 | 6.55 | 6.43 | 6.48 | 00:00:00 | | 2003-06-16 | 534,600 | 6.43 | 6.52 | 6.42 | 6.49 | 00:00:00 | | 2003-06-17 | 574,500 | 6.62 | 6.62 | 6.51 | 6.60 | 00:00:00 | | 2003-06-18 | 727,600 | 6.64 | 6.64 | 6.48 | 6.54 | 00:00:00 | | 2003-06-19 | 436,000 | 6.55 | 6.58 | 6.47 | 6.48 | 00:00:00 | | 2003-06-20 | 787,700 | 6.46 | 6.60 | 6.43 | 6.57 | 00:00:00 | | 2003-06-23 | 1,624,500 | 6.58 | 6.58 | 6.36 | 6.37 | 00:00:00 | | 2003-06-24 | 2,076,100 | 6.40 | 6.40 | 6.16 | 6.22 | 00:00:00 | | 2003-06-25 | 462,500 | 6.21 | 6.33 | 6.20 | 6.33 | 00:00:00 | | 2003-06-26 | 466,800 | 6.29 | 6.34 | 6.26 | 6.30 | 00:00:00 | | 2003-06-27 | 397,900 | 6.29 | 6.41 | 6.29 | 6.37 | 00:00:00 | | 2003-06-30 | 584,400 | 6.30 | 6.42 | 6.30 | 6.32 | 00:00:00 | | 2003-07-01 | 375,100 | 6.38 | 6.38 | 6.21 | 6.33 | 00:00:00 | | 2003-07-02 | 388,200 | 6.30 | 6.42 | 6.30 | 6.36 | 00:00:00 | | 2003-07-03 | 474,100 | 6.37 | 6.44 | 6.32 | 6.38 | 00:00:00 | | 2003-07-04 | 220,200 | 6.43 | 6.45 | 6.36 | 6.43 | 00:00:00 | | 2003-07-07 | 938,800 | 6.43 | 6.64 | 6.43 | 6.61 | 00:00:00 | | 2003-07-08 | 565,000 | 6.65 | 6.73 | 6.62 | 6.73 | 00:00:00 | | 2003-07-09 | 753,800 | 6.65 | 6.77 | 6.55 | 6.56 | 00:00:00 | | 2003-07-10 | 648,800 | 6.55 | 6.60 | 6.47 | 6.52 | 00:00:00 | | 2003-07-11 | 228,000 | 6.52 | 6.60 | 6.48 | 6.56 | 00:00:00 | | 2003-07-14 | 380,400 | 6.59 | 6.62 | 6.54 | 6.59 | 00:00:00 | | 2003-07-15 | 388,900 | 6.55 | 6.59 | 6.47 | 6.55 | 00:00:00 | | 2003-07-16 | 233,900 | 6.56 | 6.62 | 6.52 | 6.62 | 00:00:00 | | 2003-07-17 | 348,100 | 6.57 | 6.57 | 6.46 | 6.47 | 00:00:00 | | 2003-07-18 | 391,100 | 6.47 | 6.59 | 6.47 | 6.50 | 00:00:00 | | 2003-07-21 | 195,500 | 6.49 | 6.61 | 6.47 | 6.49 | 00:00:00 | | 2003-07-22 | 272,300 | 6.51 | 6.55 | 6.47 | 6.51 | 00:00:00 | | 2003-07-23 | 468,500 | 6.50 | 6.53 | 6.39 | 6.45 | 00:00:00 | | 2003-07-24 | 665,500 | 6.41 | 6.48 | 6.39 | 6.48 | 00:00:00 | | 2003-07-25 | 400,100 | 6.46 | 6.50 | 6.39 | 6.39 | 00:00:00 | | 2003-07-28 | 224,400 | 6.44 | 6.59 | 6.42 | 6.57 | 00:00:00 | | 2003-07-29 | 369,800 | 6.60 | 6.60 | 6.46 | 6.53 | 00:00:00 | | 2003-07-30 | 558,800 | 6.52 | 6.71 | 6.50 | 6.65 | 00:00:00 | | 2003-07-31 | 323,900 | 6.66 | 6.73 | 6.56 | 6.71 | 00:00:00 | | 2003-08-01 | 349,500 | 6.74 | 6.74 | 6.63 | 6.63 | 00:00:00 | | 2003-08-04 | 388,400 | 6.61 | 6.70 | 6.51 | 6.61 | 00:00:00 | | 2003-08-05 | 803,500 | 6.54 | 6.72 | 6.45 | 6.45 | 00:00:00 | | 2003-08-06 | 589,500 | 6.43 | 6.49 | 6.36 | 6.39 | 00:00:00 | | 2003-08-07 | 258,400 | 6.39 | 6.42 | 6.35 | 6.41 | 00:00:00 | | 2003-08-08 | 559,400 | 6.43 | 6.47 | 6.35 | 6.43 | 00:00:00 | | 2003-08-11 | 387,700 | 6.45 | 6.48 | 6.41 | 6.48 | 00:00:00 | | 2003-08-12 | 556,500 | 6.44 | 6.49 | 6.37 | 6.41 | 00:00:00 | | 2003-08-13 | 356,800 | 6.43 | 6.51 | 6.42 | 6.45 | 00:00:00 | | 2003-08-14 | 1,080,500 | 6.43 | 6.46 | 6.39 | 6.44 | 00:00:00 | | 2003-08-15 | 0 | 6.44 | 6.44 | 6.44 | 6.44 | 00:00:00 | | 2003-08-18 | 400,400 | 6.45 | 6.58 | 6.44 | 6.52 | 00:00:00 | | 2003-08-19 | 411,300 | 6.57 | 6.58 | 6.51 | 6.53 | 00:00:00 | | 2003-08-20 | 348,400 | 6.58 | 6.58 | 6.45 | 6.45 | 00:00:00 | | 2003-08-21 | 737,000 | 6.47 | 6.59 | 6.44 | 6.57 | 00:00:00 | | 2003-08-22 | 548,100 | 6.59 | 6.68 | 6.52 | 6.65 | 00:00:00 | | 2003-08-25 | 269,600 | 6.57 | 6.64 | 6.53 | 6.54 | 00:00:00 | | 2003-08-26 | 331,000 | 6.54 | 6.64 | 6.50 | 6.54 | 00:00:00 | | 2003-08-27 | 202,100 | 6.60 | 6.60 | 6.50 | 6.50 | 00:00:00 | | 2003-08-28 | 611,300 | 6.52 | 6.70 | 6.51 | 6.51 | 00:00:00 | | 2003-08-29 | 823,500 | 6.56 | 6.64 | 6.56 | 6.61 | 00:00:00 | | 2003-09-01 | 266,400 | 6.62 | 6.70 | 6.62 | 6.68 | 00:00:00 | | 2003-09-02 | 469,400 | 6.69 | 6.73 | 6.64 | 6.67 | 00:00:00 | | 2003-09-03 | 1,389,000 | 6.74 | 6.96 | 6.70 | 6.90 | 00:00:00 | | 2003-09-04 | 758,000 | 6.90 | 7.02 | 6.79 | 6.79 | 00:00:00 | | 2003-09-05 | 401,500 | 6.79 | 6.92 | 6.75 | 6.92 | 00:00:00 | | 2003-09-08 | 851,600 | 6.95 | 7.05 | 6.87 | 7.01 | 00:00:00 | | 2003-09-09 | 1,133,700 | 7.07 | 7.09 | 6.76 | 6.79 | 00:00:00 | | 2003-09-10 | 417,100 | 6.65 | 6.82 | 6.65 | 6.65 | 00:00:00 | | 2003-09-11 | 754,600 | 6.65 | 6.84 | 6.64 | 6.84 | 00:00:00 | | 2003-09-12 | 753,500 | 6.86 | 6.88 | 6.66 | 6.88 | 00:00:00 | | 2003-09-15 | 623,700 | 6.81 | 6.87 | 6.70 | 6.76 | 00:00:00 | | 2003-09-16 | 416,700 | 6.68 | 6.88 | 6.72 | 6.87 | 00:00:00 | | 2003-09-17 | 427,000 | 6.89 | 6.93 | 6.77 | 6.77 | 00:00:00 | | 2003-09-18 | 901,700 | 6.78 | 6.83 | 6.66 | 6.80 | 00:00:00 | | 2003-09-19 | 5,458,700 | 6.74 | 6.88 | 6.65 | 6.79 | 00:00:00 | | 2003-09-22 | 700,700 | 6.82 | 6.85 | 6.68 | 6.70 | 00:00:00 | | 2003-09-23 | 436,600 | 6.67 | 6.75 | 6.66 | 6.70 | 00:00:00 | | 2003-09-24 | 446,400 | 6.78 | 6.80 | 6.66 | 6.66 | 00:00:00 | | 2003-09-25 | 1,176,800 | 6.62 | 6.84 | 6.56 | 6.71 | 00:00:00 | | 2003-09-26 | 489,800 | 6.69 | 6.78 | 6.63 | 6.69 | 00:00:00 | | 2003-09-29 | 455,000 | 6.64 | 6.71 | 6.63 | 6.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
