|
 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 | | 2000-07-10 | 249,200 | 12.60 | 13.20 | 12.60 | 12.68 | 00:00:00 | | 2000-07-11 | 369,600 | 12.68 | 12.84 | 12.37 | 12.45 | 00:00:00 | | 2000-07-12 | 267,600 | 12.90 | 12.90 | 12.41 | 12.61 | 00:00:00 | | 2000-07-13 | 808,400 | 12.55 | 13.25 | 12.55 | 13.25 | 00:00:00 | | 2000-07-14 | 1,170,600 | 13.20 | 13.62 | 13.15 | 13.60 | 00:00:00 | | 2000-07-17 | 770,600 | 13.80 | 13.90 | 13.60 | 13.90 | 00:00:00 | | 2000-07-18 | 1,065,200 | 13.70 | 13.91 | 13.45 | 13.65 | 00:00:00 | | 2000-07-19 | 2,560,000 | 13.86 | 14.50 | 13.86 | 14.23 | 00:00:00 | | 2000-07-20 | 1,634,600 | 14.26 | 14.47 | 13.90 | 14.25 | 00:00:00 | | 2000-07-21 | 1,028,000 | 14.30 | 14.40 | 13.60 | 13.71 | 00:00:00 | | 2000-07-24 | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 00:00:00 | | 2000-07-25 | 297,400 | 13.57 | 14.08 | 13.57 | 14.08 | 00:00:00 | | 2000-07-26 | 403,600 | 13.91 | 14.10 | 13.85 | 14.00 | 00:00:00 | | 2000-07-27 | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2000-07-28 | 764,800 | 13.70 | 14.25 | 13.40 | 13.70 | 00:00:00 | | 2000-07-31 | 217,400 | 13.56 | 13.71 | 13.15 | 13.23 | 00:00:00 | | 2000-08-01 | 421,000 | 13.43 | 13.98 | 13.32 | 13.98 | 00:00:00 | | 2000-08-02 | 805,600 | 13.80 | 14.08 | 13.60 | 13.65 | 00:00:00 | | 2000-08-03 | 617,200 | 13.60 | 13.86 | 13.15 | 13.48 | 00:00:00 | | 2000-08-04 | 392,600 | 13.36 | 13.85 | 13.36 | 13.83 | 00:00:00 | | 2000-08-07 | 262,200 | 13.90 | 14.00 | 13.70 | 13.84 | 00:00:00 | | 2000-08-08 | 560,600 | 13.75 | 13.97 | 13.56 | 13.68 | 00:00:00 | | 2000-08-09 | 557,600 | 13.98 | 14.29 | 13.80 | 14.28 | 00:00:00 | | 2000-08-10 | 607,400 | 14.00 | 14.50 | 13.92 | 14.36 | 00:00:00 | | 2000-08-11 | 383,200 | 14.15 | 14.46 | 14.15 | 14.37 | 00:00:00 | | 2000-08-14 | 121,000 | 14.50 | 14.50 | 14.15 | 14.25 | 00:00:00 | | 2000-08-15 | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 00:00:00 | | 2000-08-16 | 230,600 | 14.20 | 14.49 | 14.00 | 14.49 | 00:00:00 | | 2000-08-17 | 311,600 | 14.03 | 14.30 | 14.03 | 14.17 | 00:00:00 | | 2000-08-18 | 221,600 | 14.05 | 14.20 | 13.80 | 14.03 | 00:00:00 | | 2000-08-21 | 251,800 | 14.14 | 14.20 | 13.99 | 14.18 | 00:00:00 | | 2000-08-22 | 589,200 | 14.06 | 14.39 | 14.06 | 14.13 | 00:00:00 | | 2000-08-23 | 340,400 | 14.20 | 14.20 | 13.90 | 14.15 | 00:00:00 | | 2000-08-24 | 539,200 | 14.05 | 14.18 | 13.71 | 13.86 | 00:00:00 | | 2000-08-25 | 375,400 | 13.77 | 14.20 | 13.77 | 14.20 | 00:00:00 | | 2000-08-28 | 467,400 | 14.10 | 14.12 | 13.72 | 14.08 | 00:00:00 | | 2000-08-29 | 409,000 | 13.92 | 14.40 | 13.86 | 14.40 | 00:00:00 | | 2000-08-30 | 2,123,800 | 14.21 | 15.13 | 14.21 | 15.00 | 00:00:00 | | 2000-08-31 | 3,189,400 | 15.00 | 15.61 | 15.00 | 15.30 | 00:00:00 | | 2000-09-01 | 1,003,000 | 15.35 | 15.50 | 14.93 | 15.00 | 00:00:00 | | 2000-09-04 | 1,480,200 | 15.38 | 15.51 | 15.05 | 15.20 | 00:00:00 | | 2000-09-05 | 2,063,400 | 15.31 | 15.85 | 15.17 | 15.63 | 00:00:00 | | 2000-09-06 | 1,287,600 | 15.69 | 15.89 | 15.18 | 15.45 | 00:00:00 | | 2000-09-07 | 478,000 | 15.10 | 15.44 | 15.02 | 15.19 | 00:00:00 | | 2000-09-08 | 344,200 | 15.21 | 15.40 | 15.16 | 15.20 | 00:00:00 | | 2000-09-11 | 408,400 | 15.20 | 15.40 | 15.06 | 15.30 | 00:00:00 | | 2000-09-12 | 306,200 | 15.30 | 15.45 | 15.25 | 15.30 | 00:00:00 | | 2000-09-13 | 492,600 | 15.28 | 15.44 | 14.77 | 15.19 | 00:00:00 | | 2000-09-14 | 455,400 | 15.00 | 15.15 | 14.80 | 15.00 | 00:00:00 | | 2000-09-15 | 307,600 | 14.70 | 14.99 | 14.57 | 14.75 | 00:00:00 | | 2000-09-18 | 326,800 | 14.70 | 14.80 | 14.38 | 14.70 | 00:00:00 | | 2000-09-19 | 255,400 | 14.37 | 14.50 | 14.25 | 14.28 | 00:00:00 | | 2000-09-20 | 404,200 | 14.35 | 14.40 | 13.75 | 14.05 | 00:00:00 | | 2000-09-21 | 539,000 | 14.14 | 14.14 | 13.50 | 13.60 | 00:00:00 | | 2000-09-22 | 925,400 | 13.49 | 13.89 | 13.08 | 13.89 | 00:00:00 | | 2000-09-25 | 609,600 | 13.94 | 14.32 | 13.49 | 14.28 | 00:00:00 | | 2000-09-26 | 472,600 | 14.00 | 14.30 | 13.88 | 14.21 | 00:00:00 | | 2000-09-27 | 234,000 | 13.87 | 14.11 | 13.87 | 13.99 | 00:00:00 | | 2000-09-28 | 571,200 | 13.95 | 14.00 | 13.36 | 13.50 | 00:00:00 | | 2000-09-29 | 289,600 | 13.50 | 13.70 | 13.37 | 13.48 | 00:00:00 | | 2000-10-02 | 317,200 | 13.30 | 13.89 | 13.25 | 13.89 | 00:00:00 | | 2000-10-03 | 346,400 | 13.74 | 14.24 | 13.65 | 14.05 | 00:00:00 | | 2000-10-04 | 342,800 | 13.90 | 14.10 | 13.65 | 13.73 | 00:00:00 | | 2000-10-05 | 258,200 | 13.67 | 13.78 | 13.40 | 13.50 | 00:00:00 | | 2000-10-06 | 654,600 | 13.32 | 13.40 | 12.77 | 12.77 | 00:00:00 | | 2000-10-09 | 800,000 | 12.96 | 13.15 | 12.15 | 12.38 | 00:00:00 | | 2000-10-10 | 777,000 | 12.49 | 12.61 | 11.98 | 12.20 | 00:00:00 | | 2000-10-11 | 2,544,000 | 12.00 | 12.00 | 11.43 | 11.68 | 00:00:00 | | 2000-10-12 | 614,000 | 11.94 | 11.97 | 11.50 | 11.83 | 00:00:00 | | 2000-10-13 | 1,689,800 | 11.40 | 11.95 | 11.32 | 11.91 | 00:00:00 | | 2000-10-16 | 1,158,600 | 12.02 | 12.75 | 11.83 | 12.73 | 00:00:00 | | 2000-10-17 | 1,118,800 | 12.60 | 13.10 | 12.30 | 12.39 | 00:00:00 | | 2000-10-18 | 833,600 | 12.20 | 12.30 | 11.72 | 12.02 | 00:00:00 | | 2000-10-19 | 646,800 | 12.29 | 13.00 | 12.14 | 12.80 | 00:00:00 | | 2000-10-20 | 776,800 | 13.01 | 13.64 | 13.00 | 13.50 | 00:00:00 | | 2000-10-23 | 413,800 | 13.27 | 13.40 | 13.10 | 13.34 | 00:00:00 | | 2000-10-24 | 525,600 | 13.17 | 13.54 | 13.10 | 13.54 | 00:00:00 | | 2000-10-25 | 161,200 | 13.47 | 13.47 | 13.20 | 13.47 | 00:00:00 | | 2000-10-26 | 483,600 | 13.10 | 13.79 | 13.10 | 13.79 | 00:00:00 | | 2000-10-27 | 694,400 | 13.81 | 13.85 | 13.30 | 13.69 | 00:00:00 | | 2000-10-30 | 331,800 | 13.70 | 13.79 | 13.31 | 13.79 | 00:00:00 | | 2000-10-31 | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 00:00:00 | | 2000-11-01 | 265,600 | 13.99 | 14.03 | 13.72 | 13.83 | 00:00:00 | | 2000-11-02 | 438,800 | 13.97 | 13.97 | 13.76 | 13.90 | 00:00:00 | | 2000-11-03 | 613,600 | 13.85 | 14.38 | 13.40 | 14.20 | 00:00:00 | | 2000-11-06 | 527,200 | 14.27 | 14.44 | 14.04 | 14.40 | 00:00:00 | | 2000-11-07 | 434,800 | 14.21 | 14.37 | 14.05 | 14.15 | 00:00:00 | | 2000-11-08 | 624,400 | 14.20 | 14.25 | 13.44 | 13.76 | 00:00:00 | | 2000-11-09 | 602,200 | 13.50 | 14.32 | 13.28 | 13.67 | 00:00:00 | | 2000-11-10 | 551,600 | 13.37 | 13.75 | 13.17 | 13.46 | 00:00:00 | | 2000-11-13 | 526,200 | 13.27 | 13.43 | 12.90 | 13.43 | 00:00:00 | | 2000-11-14 | 542,200 | 13.21 | 13.70 | 13.21 | 13.59 | 00:00:00 | | 2000-11-15 | 591,600 | 13.52 | 13.75 | 13.41 | 13.75 | 00:00:00 | | 2000-11-16 | 795,000 | 13.80 | 13.80 | 13.00 | 13.00 | 00:00:00 | | 2000-11-17 | 1,802,400 | 13.09 | 13.10 | 12.50 | 12.50 | 00:00:00 | | 2000-11-20 | 651,200 | 12.65 | 12.69 | 12.00 | 12.50 | 00:00:00 | | 2000-11-21 | 476,600 | 12.65 | 12.65 | 12.07 | 12.27 | 00:00:00 | | 2000-11-22 | 418,200 | 12.10 | 12.18 | 11.90 | 11.95 | 00:00:00 | | 2000-11-23 | 545,600 | 12.05 | 12.29 | 11.98 | 12.25 | 00:00:00 | | 2000-11-24 | 616,200 | 12.24 | 12.62 | 12.10 | 12.47 | 00:00:00 | | 2000-11-27 | 341,000 | 12.54 | 12.72 | 12.32 | 12.40 | 00:00:00 | | 2000-11-28 | 140,200 | 12.30 | 12.50 | 12.05 | 12.25 | 00:00:00 | | 2000-11-29 | 1,106,000 | 12.15 | 12.15 | 11.77 | 11.88 | 00:00:00 | | 2000-11-30 | 491,600 | 11.85 | 11.85 | 11.49 | 11.56 | 00:00:00 | | 2000-12-01 | 669,200 | 11.66 | 11.73 | 11.37 | 11.50 | 00:00:00 | | 2000-12-04 | 283,200 | 11.65 | 11.65 | 11.05 | 11.16 | 00:00:00 | | 2000-12-05 | 984,000 | 11.34 | 11.34 | 10.71 | 10.99 | 00:00:00 | | 2000-12-06 | 1,027,800 | 11.20 | 11.20 | 10.71 | 10.78 | 00:00:00 | | 2000-12-07 | 686,400 | 10.85 | 10.86 | 10.50 | 10.76 | 00:00:00 | | 2000-12-08 | 287,400 | 10.70 | 10.93 | 10.52 | 10.75 | 00:00:00 | | 2000-12-11 | 692,400 | 10.75 | 11.10 | 10.70 | 10.80 | 00:00:00 | | 2000-12-12 | 670,400 | 10.88 | 11.07 | 10.67 | 10.88 | 00:00:00 | | 2000-12-13 | 585,600 | 10.99 | 11.15 | 10.86 | 10.86 | 00:00:00 | | 2000-12-14 | 461,200 | 10.93 | 10.93 | 10.21 | 10.73 | 00:00:00 | | 2000-12-15 | 452,400 | 10.40 | 10.66 | 10.15 | 10.60 | 00:00:00 | | 2000-12-18 | 214,000 | 10.48 | 10.73 | 10.27 | 10.27 | 00:00:00 | | 2000-12-19 | 325,000 | 10.50 | 10.53 | 10.17 | 10.42 | 00:00:00 | | 2000-12-20 | 846,000 | 10.15 | 10.22 | 9.50 | 9.53 | 00:00:00 | | 2000-12-21 | 936,800 | 9.31 | 9.35 | 8.81 | 9.01 | 00:00:00 | | 2000-12-22 | 336,400 | 9.24 | 9.40 | 9.24 | 9.40 | 00:00:00 | | 2000-12-25 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
