Italia markets close in 7 hours 16 minutes

Arnoldo Mondadori Editore SpA (MDD.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1400+0,0200 (+0,94%)
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20242,12002,14002,12002,14002,140020.000
22 apr 20242,11002,15002,11002,12002,1200-
19 apr 20242,09502,13502,09502,11502,1150-
18 apr 20242,09002,13502,09002,11502,1150-
17 apr 20242,08502,11502,08502,08502,0850-
16 apr 20242,10002,16002,10002,10002,1000-
15 apr 20242,15002,18002,11002,11002,1100-
12 apr 20242,12002,21002,12002,15502,1550-
11 apr 20242,11502,15002,11502,11502,1150-
10 apr 20242,15502,18502,12002,12002,1200-
09 apr 20242,16502,19502,16502,16502,1650-
08 apr 20242,18502,20502,18002,18002,1800-
05 apr 20242,18002,22502,18002,19502,1950-
04 apr 20242,19502,25002,19502,20002,2000-
03 apr 20242,20502,24002,20502,21002,2100-
02 apr 20242,26502,30502,22502,22502,2250-
28 mar 20242,25002,32502,25002,29002,2900-
27 mar 20242,19502,29002,19502,27002,2700-
26 mar 20242,24502,29002,22502,22502,2250-
25 mar 20242,21502,27502,21502,24502,2450-
22 mar 20242,20502,27002,20502,24002,2400-
21 mar 20242,20502,25502,20502,23002,2300-
20 mar 20242,16502,23502,16502,21002,2100-
19 mar 20242,17502,21502,17002,17002,1700-
18 mar 20242,08002,17502,08002,17502,1750-
15 mar 20242,14002,16502,10502,10502,1050-
14 mar 20242,10002,17502,10002,15002,1500-
13 mar 20242,07002,12002,07002,10502,1050-
12 mar 20242,07502,10002,07502,07502,0750-
11 mar 20242,00502,10002,00502,07502,0750-
08 mar 20242,11002,11002,09502,09502,0950-
07 mar 20242,14002,15502,11502,11502,1150-
06 mar 20242,12502,15002,12002,14502,1450-
05 mar 20242,00002,15002,00002,12502,1250-
04 mar 20242,07502,11502,07502,10002,1000-
01 mar 20242,08502,10502,08502,09002,0900-
29 feb 20242,11002,13502,09502,09502,0950-
28 feb 20242,10502,15502,10502,12002,1200-
27 feb 20242,13502,16002,12502,12502,1250-
26 feb 20242,12002,15502,12002,13502,1350-
23 feb 20242,10002,15502,10002,13002,1300-
22 feb 20242,14002,16002,11502,11502,1150-
21 feb 20242,12502,17502,12502,15002,1500-
20 feb 20242,15502,18002,15002,15002,1500-
19 feb 20242,10502,18502,10502,16002,1600-
16 feb 20242,10002,14002,10002,11502,1150-
15 feb 20242,12002,13002,08002,09502,0950-
14 feb 20242,18502,18502,11502,11502,1150-
13 feb 20242,21002,23002,20502,20502,2050-
12 feb 20242,15502,22502,15502,21002,2100-
09 feb 20242,20502,20502,16502,16502,1650-
08 feb 20242,24502,26502,22502,22502,2250-
07 feb 20242,27502,28502,24502,24502,2450-
06 feb 20242,27502,30002,27002,27002,2700-
05 feb 20242,29002,31002,28502,28502,2850-
02 feb 20242,32002,35002,28502,28502,2850-
01 feb 20242,30002,36002,30002,31502,3150-
31 gen 20242,28502,35002,28502,32502,3250-
30 gen 20242,27502,31502,27502,29002,2900-
29 gen 20242,28502,30502,27002,27002,2700-
26 gen 20242,29502,33002,29502,29502,2950-
25 gen 20242,25502,35002,25502,31502,3150-
24 gen 20242,24502,29002,24502,27002,2700-
23 gen 20242,24002,27002,24002,24502,2450-
22 gen 20242,19502,25002,19502,23502,2350-
19 gen 20242,19502,23502,19502,19502,1950-
18 gen 20242,22502,25002,21502,21502,2150-
17 gen 20242,21002,25502,21002,22502,2250-
16 gen 20242,16002,25002,16002,22002,2200-
15 gen 20242,10502,19502,10502,19502,1950-
12 gen 20242,05502,10502,05502,10502,105020.000
11 gen 20242,06002,09002,06002,07002,0700-
10 gen 20242,04502,07502,04502,05502,0550-
09 gen 20242,06002,09002,06002,06502,0650-
08 gen 20242,03502,10002,03502,08002,0800-
05 gen 20242,02002,08502,02002,05502,0550-
04 gen 20242,03002,06002,03002,04002,0400-
03 gen 20242,03002,07502,03002,04002,0400-
02 gen 20242,09002,12502,06002,06002,0600-
29 dic 20232,07002,11502,07002,11502,1150-
28 dic 20232,07502,11002,07502,08502,0850-
27 dic 20232,08002,10502,08002,08502,0850-
22 dic 20232,03002,09502,03002,07002,0700-
21 dic 20232,04502,07502,04502,06002,0600-
20 dic 20232,04502,07502,04502,06002,0600-
19 dic 20232,00002,06002,00002,04502,0450-
18 dic 20232,01502,04502,00502,00502,0050-
15 dic 20232,01502,05502,01502,02502,0250-
14 dic 20231,97802,04001,97802,01502,0150-
13 dic 20231,98202,02001,98001,98001,9800-
12 dic 20232,00002,03001,99801,99801,9980-
11 dic 20231,98802,04001,98802,00502,0050-
08 dic 20231,99202,02501,99202,00002,0000-
07 dic 20231,99202,03501,99202,00502,0050-
06 dic 20231,97802,04501,97802,02002,0200-
05 dic 20232,00502,04001,96801,99801,9980-
04 dic 20232,02002,05502,02002,02502,0250-
01 dic 20232,02002,05002,02002,03002,0300-
30 nov 20232,02502,08002,01502,01502,0150-
29 nov 20232,03002,07002,03002,03502,0350-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...