|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-15 | 933,400 | 7.75 | 7.80 | 7.44 | 7.45 | 00:00:00 | | 2004-03-16 | 980,800 | 7.41 | 7.60 | 7.40 | 7.55 | 00:00:00 | | 2004-03-17 | 1,129,600 | 7.65 | 7.67 | 7.50 | 7.66 | 00:00:00 | | 2004-03-18 | 277,400 | 7.67 | 7.72 | 7.50 | 7.55 | 00:00:00 | | 2004-03-19 | 563,700 | 7.48 | 7.58 | 7.44 | 7.48 | 00:00:00 | | 2004-03-22 | 843,300 | 7.42 | 7.52 | 7.20 | 7.33 | 00:00:00 | | 2004-03-23 | 645,400 | 7.27 | 7.48 | 7.18 | 7.36 | 00:00:00 | | 2004-03-24 | 539,600 | 7.40 | 7.52 | 7.31 | 7.33 | 00:00:00 | | 2004-03-25 | 888,900 | 7.36 | 7.64 | 7.36 | 7.55 | 00:00:00 | | 2004-03-26 | 938,600 | 7.65 | 7.65 | 7.40 | 7.45 | 00:00:00 | | 2004-03-29 | 380,900 | 7.47 | 7.65 | 7.41 | 7.60 | 00:00:00 | | 2004-03-30 | 243,100 | 7.60 | 7.62 | 7.48 | 7.57 | 00:00:00 | | 2004-03-31 | 1,083,200 | 7.60 | 7.62 | 7.40 | 7.47 | 00:00:00 | | 2004-04-01 | 442,600 | 7.46 | 7.55 | 7.46 | 7.53 | 00:00:00 | | 2004-04-02 | 690,400 | 7.53 | 7.74 | 7.47 | 7.71 | 00:00:00 | | 2004-04-05 | 1,685,900 | 7.75 | 7.81 | 7.67 | 7.68 | 00:00:00 | | 2004-04-06 | 910,500 | 7.69 | 7.78 | 7.57 | 7.60 | 00:00:00 | | 2004-04-07 | 352,700 | 7.59 | 7.65 | 7.56 | 7.59 | 00:00:00 | | 2004-04-08 | 937,000 | 7.55 | 7.68 | 7.55 | 7.58 | 00:00:00 | | 2004-04-09 | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 00:00:00 | | 2004-04-12 | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 00:00:00 | | 2004-04-13 | 566,700 | 7.59 | 7.79 | 7.59 | 7.72 | 00:00:00 | | 2004-04-14 | 817,900 | 7.71 | 7.89 | 7.64 | 7.80 | 00:00:00 | | 2004-04-15 | 515,900 | 7.76 | 7.87 | 7.74 | 7.80 | 00:00:00 | | 2004-04-16 | 718,700 | 7.83 | 7.83 | 7.71 | 7.75 | 00:00:00 | | 2004-04-19 | 759,800 | 7.80 | 7.87 | 7.69 | 7.74 | 00:00:00 | | 2004-04-20 | 646,200 | 7.77 | 7.90 | 7.76 | 7.85 | 00:00:00 | | 2004-04-21 | 376,700 | 7.87 | 7.87 | 7.80 | 7.81 | 00:00:00 | | 2004-04-22 | 219,200 | 7.87 | 7.90 | 7.83 | 7.90 | 00:00:00 | | 2004-04-23 | 581,200 | 7.93 | 7.96 | 7.87 | 7.93 | 00:00:00 | | 2004-04-26 | 978,200 | 7.97 | 8.07 | 7.94 | 8.03 | 00:00:00 | | 2004-04-27 | 1,364,500 | 8.04 | 8.15 | 8.00 | 8.10 | 00:00:00 | | 2004-04-28 | 612,600 | 8.12 | 8.14 | 7.88 | 7.89 | 00:00:00 | | 2004-04-29 | 1,133,500 | 7.87 | 8.00 | 7.82 | 7.87 | 00:00:00 | | 2004-04-30 | 1,101,300 | 7.82 | 7.91 | 7.73 | 7.79 | 00:00:00 | | 2004-05-03 | 409,100 | 7.78 | 7.99 | 7.76 | 7.99 | 00:00:00 | | 2004-05-04 | 424,100 | 7.91 | 8.00 | 7.89 | 7.91 | 00:00:00 | | 2004-05-05 | 382,800 | 7.94 | 7.98 | 7.86 | 7.93 | 00:00:00 | | 2004-05-06 | 1,351,800 | 7.83 | 8.04 | 7.75 | 7.83 | 00:00:00 | | 2004-05-07 | 465,600 | 7.82 | 7.98 | 7.80 | 7.90 | 00:00:00 | | 2004-05-10 | 655,400 | 7.83 | 7.84 | 7.70 | 7.74 | 00:00:00 | | 2004-05-11 | 681,100 | 7.78 | 7.94 | 7.76 | 7.92 | 00:00:00 | | 2004-05-12 | 785,500 | 7.92 | 7.96 | 7.65 | 7.73 | 00:00:00 | | 2004-05-13 | 805,100 | 7.78 | 8.02 | 7.73 | 7.96 | 00:00:00 | | 2004-05-14 | 2,904,200 | 8.00 | 8.03 | 7.82 | 7.87 | 00:00:00 | | 2004-05-17 | 455,700 | 7.74 | 7.85 | 7.70 | 7.74 | 00:00:00 | | 2004-05-18 | 661,400 | 7.75 | 7.84 | 7.67 | 7.80 | 00:00:00 | | 2004-05-19 | 619,400 | 7.84 | 7.97 | 7.84 | 7.90 | 00:00:00 | | 2004-05-20 | 1,241,100 | 7.88 | 7.95 | 7.83 | 7.94 | 00:00:00 | | 2004-05-21 | 488,700 | 7.92 | 8.00 | 7.86 | 7.97 | 00:00:00 | | 2004-05-24 | 985,600 | 7.71 | 7.97 | 7.71 | 7.89 | 00:00:00 | | 2004-05-25 | 418,000 | 7.85 | 7.89 | 7.82 | 7.85 | 00:00:00 | | 2004-05-26 | 1,092,400 | 7.88 | 7.93 | 7.85 | 7.88 | 00:00:00 | | 2004-05-27 | 643,600 | 7.86 | 7.94 | 7.79 | 7.83 | 00:00:00 | | 2004-05-28 | 1,205,200 | 7.82 | 7.85 | 7.77 | 7.80 | 00:00:00 | | 2004-05-31 | 227,700 | 7.79 | 7.84 | 7.77 | 7.81 | 00:00:00 | | 2004-06-01 | 509,300 | 7.82 | 7.84 | 7.71 | 7.71 | 00:00:00 | | 2004-06-02 | 694,900 | 7.71 | 7.74 | 7.64 | 7.68 | 00:00:00 | | 2004-06-03 | 711,600 | 7.67 | 7.71 | 7.60 | 7.64 | 00:00:00 | | 2004-06-04 | 389,000 | 7.64 | 7.77 | 7.61 | 7.70 | 00:00:00 | | 2004-06-07 | 1,305,400 | 7.75 | 7.77 | 7.67 | 7.76 | 00:00:00 | | 2004-06-08 | 669,400 | 7.82 | 7.89 | 7.74 | 7.89 | 00:00:00 | | 2004-06-09 | 421,100 | 7.89 | 7.89 | 7.81 | 7.81 | 00:00:00 | | 2004-06-10 | 487,600 | 7.80 | 7.86 | 7.78 | 7.80 | 00:00:00 | | 2004-06-11 | 325,200 | 7.75 | 7.81 | 7.75 | 7.77 | 00:00:00 | | 2004-06-14 | 459,800 | 7.73 | 7.76 | 7.66 | 7.71 | 00:00:00 | | 2004-06-15 | 1,650,100 | 7.72 | 7.80 | 7.63 | 7.71 | 00:00:00 | | 2004-06-16 | 826,600 | 7.72 | 7.77 | 7.69 | 7.71 | 00:00:00 | | 2004-06-17 | 251,500 | 7.70 | 7.76 | 7.70 | 7.73 | 00:00:00 | | 2004-06-18 | 261,300 | 7.78 | 7.78 | 7.67 | 7.73 | 00:00:00 | | 2004-06-21 | 341,300 | 7.74 | 7.76 | 7.71 | 7.72 | 00:00:00 | | 2004-06-22 | 681,300 | 7.70 | 7.73 | 7.61 | 7.65 | 00:00:00 | | 2004-06-23 | 657,700 | 7.67 | 7.74 | 7.61 | 7.62 | 00:00:00 | | 2004-06-24 | 1,609,800 | 7.65 | 7.70 | 7.61 | 7.68 | 00:00:00 | | 2004-06-25 | 977,800 | 7.67 | 7.82 | 7.65 | 7.77 | 00:00:00 | | 2004-06-28 | 677,200 | 7.80 | 7.83 | 7.75 | 7.82 | 00:00:00 | | 2004-06-29 | 465,000 | 7.83 | 7.83 | 7.76 | 7.80 | 00:00:00 | | 2004-06-30 | 378,300 | 7.85 | 7.85 | 7.72 | 7.78 | 00:00:00 | | 2004-07-01 | 1,055,900 | 7.77 | 7.95 | 7.77 | 7.84 | 00:00:00 | | 2004-07-02 | 276,100 | 7.84 | 7.84 | 7.75 | 7.81 | 00:00:00 | | 2004-07-05 | 209,900 | 7.80 | 7.83 | 7.75 | 7.80 | 00:00:00 | | 2004-07-06 | 741,500 | 7.80 | 7.82 | 7.70 | 7.75 | 00:00:00 | | 2004-07-07 | 584,200 | 7.76 | 7.81 | 7.72 | 7.78 | 00:00:00 | | 2004-07-08 | 533,700 | 7.74 | 7.76 | 7.67 | 7.70 | 00:00:00 | | 2004-07-09 | 503,300 | 7.68 | 7.73 | 7.65 | 7.72 | 00:00:00 | | 2004-07-12 | 350,600 | 7.67 | 7.74 | 7.66 | 7.68 | 00:00:00 | | 2004-07-13 | 281,500 | 7.66 | 7.75 | 7.65 | 7.68 | 00:00:00 | | 2004-07-14 | 380,100 | 7.65 | 7.70 | 7.64 | 7.65 | 00:00:00 | | 2004-07-15 | 608,200 | 7.67 | 7.67 | 7.51 | 7.55 | 00:00:00 | | 2004-07-16 | 447,700 | 7.58 | 7.63 | 7.55 | 7.60 | 00:00:00 | | 2004-07-19 | 344,100 | 7.60 | 7.60 | 7.49 | 7.53 | 00:00:00 | | 2004-07-20 | 639,200 | 7.47 | 7.65 | 7.47 | 7.61 | 00:00:00 | | 2004-07-21 | 662,100 | 7.69 | 7.72 | 7.59 | 7.65 | 00:00:00 | | 2004-07-22 | 238,200 | 7.57 | 7.68 | 7.55 | 7.55 | 00:00:00 | | 2004-07-23 | 204,700 | 7.60 | 7.63 | 7.54 | 7.62 | 00:00:00 | | 2004-07-26 | 298,600 | 7.57 | 7.64 | 7.56 | 7.58 | 00:00:00 | | 2004-07-27 | 407,100 | 7.56 | 7.64 | 7.55 | 7.59 | 00:00:00 | | 2004-07-28 | 371,900 | 7.55 | 7.66 | 7.55 | 7.65 | 00:00:00 | | 2004-07-29 | 354,700 | 7.67 | 7.76 | 7.66 | 7.73 | 00:00:00 | | 2004-07-30 | 595,700 | 7.76 | 7.83 | 7.66 | 7.73 | 00:00:00 | | 2004-08-02 | 299,600 | 7.75 | 7.75 | 7.65 | 7.69 | 00:00:00 | | 2004-08-03 | 244,300 | 7.67 | 7.75 | 7.65 | 7.73 | 00:00:00 | | 2004-08-04 | 536,800 | 7.71 | 7.71 | 7.55 | 7.63 | 00:00:00 | | 2004-08-05 | 384,100 | 7.65 | 7.67 | 7.60 | 7.65 | 00:00:00 | | 2004-08-06 | 998,200 | 7.58 | 7.58 | 7.35 | 7.44 | 00:00:00 | | 2004-08-09 | 802,300 | 7.42 | 7.50 | 7.22 | 7.29 | 00:00:00 | | 2004-08-10 | 520,700 | 7.28 | 7.38 | 7.24 | 7.37 | 00:00:00 | | 2004-08-11 | 439,700 | 7.40 | 7.40 | 7.28 | 7.30 | 00:00:00 | | 2004-08-12 | 511,600 | 7.33 | 7.38 | 7.29 | 7.33 | 00:00:00 | | 2004-08-13 | 405,500 | 7.35 | 7.35 | 7.29 | 7.35 | 00:00:00 | | 2004-08-16 | 272,900 | 7.37 | 7.41 | 7.26 | 7.40 | 00:00:00 | | 2004-08-17 | 357,200 | 7.37 | 7.49 | 7.35 | 7.49 | 00:00:00 | | 2004-08-18 | 202,300 | 7.44 | 7.49 | 7.40 | 7.48 | 00:00:00 | | 2004-08-19 | 108,400 | 7.50 | 7.53 | 7.44 | 7.49 | 00:00:00 | | 2004-08-20 | 91,200 | 7.48 | 7.49 | 7.43 | 7.43 | 00:00:00 | | 2004-08-23 | 345,900 | 7.41 | 7.53 | 7.41 | 7.48 | 00:00:00 | | 2004-08-24 | 340,400 | 7.46 | 7.55 | 7.46 | 7.55 | 00:00:00 | | 2004-08-25 | 827,300 | 7.55 | 7.55 | 7.43 | 7.47 | 00:00:00 | | 2004-08-26 | 466,500 | 7.50 | 7.54 | 7.48 | 7.54 | 00:00:00 | | 2004-08-27 | 396,400 | 7.55 | 7.61 | 7.51 | 7.56 | 00:00:00 | | 2004-08-30 | 223,900 | 7.59 | 7.61 | 7.54 | 7.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
