|
 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 | | 2003-09-29 | 455,000 | 6.64 | 6.71 | 6.63 | 6.67 | 00:00:00 | | 2003-09-30 | 958,200 | 6.67 | 6.74 | 6.37 | 6.40 | 00:00:00 | | 2003-10-01 | 653,000 | 6.41 | 6.58 | 6.41 | 6.54 | 00:00:00 | | 2003-10-02 | 787,700 | 6.61 | 6.66 | 6.48 | 6.66 | 00:00:00 | | 2003-10-03 | 453,200 | 6.60 | 6.78 | 6.55 | 6.78 | 00:00:00 | | 2003-10-06 | 630,900 | 6.79 | 6.79 | 6.65 | 6.76 | 00:00:00 | | 2003-10-07 | 759,000 | 6.76 | 6.78 | 6.62 | 6.67 | 00:00:00 | | 2003-10-08 | 720,000 | 6.70 | 6.71 | 6.59 | 6.59 | 00:00:00 | | 2003-10-09 | 743,700 | 6.63 | 6.70 | 6.61 | 6.65 | 00:00:00 | | 2003-10-10 | 775,700 | 6.68 | 6.72 | 6.62 | 6.65 | 00:00:00 | | 2003-10-13 | 1,007,200 | 6.66 | 6.69 | 6.57 | 6.65 | 00:00:00 | | 2003-10-14 | 618,100 | 6.69 | 6.69 | 6.59 | 6.67 | 00:00:00 | | 2003-10-15 | 943,100 | 6.65 | 6.70 | 6.57 | 6.63 | 00:00:00 | | 2003-10-16 | 743,100 | 6.62 | 6.71 | 6.59 | 6.65 | 00:00:00 | | 2003-10-17 | 417,300 | 6.62 | 6.67 | 6.58 | 6.64 | 00:00:00 | | 2003-10-20 | 442,800 | 6.60 | 6.65 | 6.56 | 6.64 | 00:00:00 | | 2003-10-21 | 308,600 | 6.65 | 6.66 | 6.62 | 6.62 | 00:00:00 | | 2003-10-22 | 501,200 | 6.61 | 6.65 | 6.50 | 6.53 | 00:00:00 | | 2003-10-23 | 654,600 | 6.51 | 6.65 | 6.47 | 6.65 | 00:00:00 | | 2003-10-24 | 481,700 | 6.57 | 6.61 | 6.52 | 6.60 | 00:00:00 | | 2003-10-27 | 560,800 | 6.61 | 6.69 | 6.56 | 6.68 | 00:00:00 | | 2003-10-28 | 403,000 | 6.69 | 6.69 | 6.63 | 6.69 | 00:00:00 | | 2003-10-29 | 1,024,900 | 6.69 | 6.75 | 6.67 | 6.73 | 00:00:00 | | 2003-10-30 | 1,093,300 | 6.71 | 6.73 | 6.61 | 6.64 | 00:00:00 | | 2003-10-31 | 807,100 | 6.65 | 6.66 | 6.55 | 6.60 | 00:00:00 | | 2003-11-03 | 542,600 | 6.61 | 6.74 | 6.61 | 6.73 | 00:00:00 | | 2003-11-04 | 923,900 | 6.74 | 6.87 | 6.72 | 6.82 | 00:00:00 | | 2003-11-05 | 1,573,900 | 6.83 | 6.87 | 6.75 | 6.82 | 00:00:00 | | 2003-11-06 | 2,479,200 | 6.80 | 6.88 | 6.76 | 6.85 | 00:00:00 | | 2003-11-07 | 1,663,000 | 6.86 | 6.94 | 6.78 | 6.88 | 00:00:00 | | 2003-11-10 | 382,300 | 6.88 | 6.88 | 6.80 | 6.84 | 00:00:00 | | 2003-11-11 | 372,500 | 6.77 | 6.83 | 6.75 | 6.83 | 00:00:00 | | 2003-11-12 | 614,200 | 6.84 | 6.86 | 6.76 | 6.86 | 00:00:00 | | 2003-11-13 | 1,016,000 | 6.89 | 6.96 | 6.86 | 6.90 | 00:00:00 | | 2003-11-14 | 591,800 | 6.90 | 6.93 | 6.84 | 6.84 | 00:00:00 | | 2003-11-17 | 433,600 | 6.80 | 6.82 | 6.75 | 6.75 | 00:00:00 | | 2003-11-18 | 642,300 | 6.79 | 6.88 | 6.78 | 6.82 | 00:00:00 | | 2003-11-19 | 377,700 | 6.81 | 6.84 | 6.73 | 6.77 | 00:00:00 | | 2003-11-20 | 1,163,900 | 6.78 | 6.84 | 6.66 | 6.76 | 00:00:00 | | 2003-11-21 | 275,900 | 6.80 | 6.82 | 6.72 | 6.79 | 00:00:00 | | 2003-11-24 | 1,342,800 | 6.76 | 6.79 | 6.71 | 6.71 | 00:00:00 | | 2003-11-25 | 2,021,100 | 6.74 | 6.78 | 6.69 | 6.77 | 00:00:00 | | 2003-11-26 | 1,540,900 | 6.75 | 6.94 | 6.75 | 6.94 | 00:00:00 | | 2003-11-27 | 739,600 | 6.94 | 7.01 | 6.85 | 6.90 | 00:00:00 | | 2003-11-28 | 1,116,700 | 6.93 | 6.98 | 6.89 | 6.92 | 00:00:00 | | 2003-12-01 | 2,196,700 | 6.99 | 7.23 | 6.95 | 7.18 | 00:00:00 | | 2003-12-02 | 1,762,100 | 7.24 | 7.32 | 7.15 | 7.27 | 00:00:00 | | 2003-12-03 | 3,098,200 | 7.25 | 7.50 | 7.25 | 7.37 | 00:00:00 | | 2003-12-04 | 1,571,500 | 7.38 | 7.48 | 7.36 | 7.46 | 00:00:00 | | 2003-12-05 | 1,138,300 | 7.40 | 7.51 | 7.26 | 7.35 | 00:00:00 | | 2003-12-08 | 232,800 | 7.38 | 7.41 | 7.30 | 7.35 | 00:00:00 | | 2003-12-09 | 846,300 | 7.38 | 7.47 | 7.22 | 7.29 | 00:00:00 | | 2003-12-10 | 403,800 | 7.22 | 7.29 | 7.13 | 7.16 | 00:00:00 | | 2003-12-11 | 280,200 | 7.14 | 7.28 | 7.14 | 7.17 | 00:00:00 | | 2003-12-12 | 326,200 | 7.20 | 7.24 | 7.10 | 7.10 | 00:00:00 | | 2003-12-15 | 599,700 | 7.30 | 7.30 | 7.14 | 7.18 | 00:00:00 | | 2003-12-16 | 888,500 | 7.13 | 7.17 | 7.02 | 7.09 | 00:00:00 | | 2003-12-17 | 298,700 | 7.15 | 7.17 | 7.04 | 7.12 | 00:00:00 | | 2003-12-18 | 377,300 | 7.11 | 7.17 | 7.06 | 7.14 | 00:00:00 | | 2003-12-19 | 359,500 | 7.14 | 7.18 | 7.01 | 7.01 | 00:00:00 | | 2003-12-22 | 333,100 | 7.03 | 7.11 | 6.94 | 6.98 | 00:00:00 | | 2003-12-23 | 662,400 | 7.01 | 7.12 | 6.88 | 7.09 | 00:00:00 | | 2003-12-24 | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 00:00:00 | | 2003-12-25 | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 00:00:00 | | 2003-12-26 | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 00:00:00 | | 2003-12-29 | 398,500 | 7.04 | 7.14 | 7.00 | 7.07 | 00:00:00 | | 2003-12-30 | 260,400 | 7.05 | 7.12 | 7.05 | 7.11 | 00:00:00 | | 2003-12-31 | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 00:00:00 | | 2004-01-01 | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 00:00:00 | | 2004-01-02 | 309,600 | 7.11 | 7.15 | 7.03 | 7.05 | 00:00:00 | | 2004-01-05 | 758,700 | 7.07 | 7.22 | 7.03 | 7.18 | 00:00:00 | | 2004-01-06 | 360,700 | 7.20 | 7.28 | 7.18 | 7.26 | 00:00:00 | | 2004-01-07 | 665,200 | 7.27 | 7.31 | 7.07 | 7.14 | 00:00:00 | | 2004-01-08 | 404,200 | 7.11 | 7.28 | 7.11 | 7.26 | 00:00:00 | | 2004-01-09 | 939,300 | 7.30 | 7.37 | 7.19 | 7.25 | 00:00:00 | | 2004-01-12 | 434,300 | 7.20 | 7.25 | 7.18 | 7.21 | 00:00:00 | | 2004-01-13 | 954,900 | 7.20 | 7.35 | 7.19 | 7.27 | 00:00:00 | | 2004-01-14 | 1,095,700 | 7.22 | 7.35 | 7.22 | 7.25 | 00:00:00 | | 2004-01-15 | 1,046,000 | 7.28 | 7.39 | 7.19 | 7.39 | 00:00:00 | | 2004-01-16 | 2,085,800 | 7.40 | 7.66 | 7.39 | 7.61 | 00:00:00 | | 2004-01-19 | 2,128,600 | 7.62 | 7.84 | 7.61 | 7.83 | 00:00:00 | | 2004-01-20 | 1,541,500 | 7.85 | 7.92 | 7.70 | 7.72 | 00:00:00 | | 2004-01-21 | 711,600 | 7.76 | 7.84 | 7.65 | 7.66 | 00:00:00 | | 2004-01-22 | 683,800 | 7.68 | 7.75 | 7.61 | 7.67 | 00:00:00 | | 2004-01-23 | 1,046,200 | 7.70 | 7.84 | 7.62 | 7.82 | 00:00:00 | | 2004-01-26 | 596,000 | 7.81 | 7.87 | 7.76 | 7.79 | 00:00:00 | | 2004-01-27 | 2,142,800 | 7.82 | 8.09 | 7.80 | 8.05 | 00:00:00 | | 2004-01-28 | 1,564,300 | 7.99 | 8.07 | 7.89 | 7.97 | 00:00:00 | | 2004-01-29 | 1,318,000 | 7.95 | 8.00 | 7.85 | 7.90 | 00:00:00 | | 2004-01-30 | 1,078,600 | 7.85 | 7.94 | 7.78 | 7.85 | 00:00:00 | | 2004-02-02 | 1,064,100 | 7.78 | 7.92 | 7.75 | 7.90 | 00:00:00 | | 2004-02-03 | 1,005,200 | 7.90 | 7.94 | 7.80 | 7.88 | 00:00:00 | | 2004-02-04 | 608,100 | 7.83 | 7.92 | 7.81 | 7.88 | 00:00:00 | | 2004-02-05 | 1,148,200 | 7.83 | 8.03 | 7.83 | 7.91 | 00:00:00 | | 2004-02-06 | 518,300 | 7.86 | 7.94 | 7.76 | 7.81 | 00:00:00 | | 2004-02-09 | 682,800 | 7.83 | 7.98 | 7.81 | 7.88 | 00:00:00 | | 2004-02-10 | 1,138,400 | 7.87 | 8.06 | 7.85 | 7.98 | 00:00:00 | | 2004-02-11 | 1,070,000 | 8.03 | 8.05 | 7.93 | 8.02 | 00:00:00 | | 2004-02-12 | 1,413,900 | 8.07 | 8.09 | 7.98 | 8.04 | 00:00:00 | | 2004-02-13 | 593,000 | 8.08 | 8.09 | 7.85 | 7.87 | 00:00:00 | | 2004-02-16 | 333,600 | 7.90 | 7.99 | 7.87 | 7.89 | 00:00:00 | | 2004-02-17 | 520,000 | 7.90 | 8.06 | 7.90 | 8.05 | 00:00:00 | | 2004-02-18 | 560,200 | 8.05 | 8.05 | 7.95 | 8.04 | 00:00:00 | | 2004-02-19 | 2,158,300 | 8.02 | 8.28 | 8.01 | 8.13 | 00:00:00 | | 2004-02-20 | 650,700 | 8.14 | 8.23 | 8.06 | 8.14 | 00:00:00 | | 2004-02-23 | 489,900 | 8.05 | 8.20 | 8.05 | 8.18 | 00:00:00 | | 2004-02-24 | 504,400 | 8.18 | 8.18 | 8.08 | 8.12 | 00:00:00 | | 2004-02-25 | 551,000 | 8.07 | 8.15 | 8.03 | 8.05 | 00:00:00 | | 2004-02-26 | 1,187,500 | 8.07 | 8.13 | 7.91 | 8.03 | 00:00:00 | | 2004-02-27 | 913,700 | 8.02 | 8.08 | 7.96 | 8.02 | 00:00:00 | | 2004-03-01 | 808,200 | 8.01 | 8.20 | 8.01 | 8.12 | 00:00:00 | | 2004-03-02 | 713,700 | 8.18 | 8.18 | 8.05 | 8.05 | 00:00:00 | | 2004-03-03 | 684,800 | 8.04 | 8.10 | 8.02 | 8.05 | 00:00:00 | | 2004-03-04 | 331,300 | 8.05 | 8.09 | 7.97 | 8.04 | 00:00:00 | | 2004-03-05 | 754,700 | 8.04 | 8.05 | 7.95 | 7.97 | 00:00:00 | | 2004-03-08 | 517,000 | 7.96 | 8.05 | 7.96 | 8.00 | 00:00:00 | | 2004-03-09 | 452,000 | 8.02 | 8.02 | 7.89 | 7.92 | 00:00:00 | | 2004-03-10 | 384,300 | 7.85 | 7.90 | 7.82 | 7.88 | 00:00:00 | | 2004-03-11 | 733,200 | 7.80 | 7.82 | 7.58 | 7.66 | 00:00:00 | | 2004-03-12 | 1,098,100 | 7.60 | 7.81 | 7.55 | 7.75 | 00:00:00 | | 2004-03-15 | 933,400 | 7.75 | 7.80 | 7.44 | 7.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
