Italia markets closed

Arnoldo Mondadori Editore S.p.A. (MN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,9500-0,0300 (-1,52%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 20211,97802,01501,94201,95001,9500222.098
14 ott 20211,99002,03501,96201,98001,9800682.992
13 ott 20211,97802,02501,93401,98001,9800763.603
12 ott 20211,86602,03001,86601,97601,97601.219.756
11 ott 20211,88401,89001,85601,87201,8720166.917
08 ott 20211,82801,88601,80801,87801,8780240.483
07 ott 20211,82201,84001,80801,82001,8200146.482
06 ott 20211,87601,87601,80801,82001,8200208.130
05 ott 20211,78401,89201,76601,88401,8840647.772
04 ott 20211,80801,81601,77401,78401,7840135.974
01 ott 20211,80001,82601,80001,81001,810081.749
30 set 20211,81001,83001,80201,81001,8100190.654
29 set 20211,80001,82601,80001,80801,8080200.505
28 set 20211,86401,87001,79601,79601,7960319.182
27 set 20211,83201,87401,82601,84401,8440190.412
24 set 20211,82601,84801,81001,83401,8340101.935
23 set 20211,81201,86001,81201,84001,840099.741
22 set 20211,81201,85601,80601,81201,8120362.331
21 set 20211,81801,86601,80201,81001,8100352.235
20 set 20211,81401,82801,79401,81401,8140223.149
17 set 20211,85601,85601,81401,83201,8320156.554
16 set 20211,82801,85801,82601,83801,838080.870
15 set 20211,81401,84001,81201,82401,8240162.791
14 set 20211,88601,88601,80801,82201,8220243.255
13 set 20211,77201,87801,77201,87801,8780248.221
10 set 20211,80801,80801,77401,77601,7760194.049
09 set 20211,83401,83601,78801,81401,8140229.731
08 set 20211,84001,85001,80401,82001,8200226.889
07 set 20211,87801,91001,85401,85401,8540131.203
06 set 20211,86001,89601,86001,88601,886068.612
03 set 20211,87201,88601,85801,87001,8700131.636
02 set 20211,87601,88801,86401,87201,872055.920
01 set 20211,86601,90201,86401,86601,8660119.047
31 ago 20211,93601,93601,86201,86801,8680264.785
30 ago 20211,86801,92401,86801,91001,9100103.017
27 ago 20211,88601,89401,86201,87001,870056.931
26 ago 20211,90201,90601,88401,88401,884044.687
25 ago 20211,88801,90601,85601,89601,896060.537
24 ago 20211,91201,91201,87601,88001,8800106.557
23 ago 20211,91201,92601,90001,90001,900049.103
20 ago 20211,92001,94801,90001,90001,900045.708
19 ago 20211,96201,96201,92001,92401,9240178.945
18 ago 20211,96601,96601,95001,96401,964047.950
17 ago 20211,98001,98001,94001,95001,9500196.753
16 ago 20211,98802,00001,96401,98201,9820166.853
13 ago 20211,95401,99801,94201,98801,9880321.977
12 ago 20211,96401,96801,94001,94601,9460117.478
11 ago 20211,95001,96801,93001,95401,9540214.958
10 ago 20211,96801,97001,95001,95001,950088.757
09 ago 20211,97201,97801,94001,95801,9580201.793
06 ago 20211,97801,98801,95401,96401,9640241.627
05 ago 20211,99801,99801,95201,98801,9880130.972
04 ago 20211,95402,00501,95001,97601,9760324.188
03 ago 20211,94801,98201,93401,96001,9600206.509
02 ago 20211,97001,98601,93601,94801,9480220.603
30 lug 20211,95001,98401,92601,96401,9640331.433
29 lug 20211,97601,97801,93001,97601,9760240.479
28 lug 20211,94601,96001,92201,95801,9580153.236
27 lug 20211,93201,95801,90601,95001,9500175.232
26 lug 20211,93401,97801,93001,94201,9420270.685
23 lug 20211,91601,93001,89001,93001,9300120.860
22 lug 20211,93401,93601,88601,89801,8980201.364
21 lug 20211,88801,93801,87201,91201,9120250.441
20 lug 20211,84601,87201,81001,87001,8700201.751
19 lug 20211,91001,91001,82601,83401,8340290.376
16 lug 20211,92601,97001,89001,91001,9100219.031
15 lug 20211,96601,99001,92201,93201,9320430.521
14 lug 20211,97802,01001,93801,96001,96001.378.674
13 lug 20211,77001,97201,77001,97201,97202.930.721
12 lug 20211,67201,81601,66801,79001,7900724.102
09 lug 20211,65401,68001,65201,68001,680041.368
08 lug 20211,69201,69201,65401,65801,6580124.604
07 lug 20211,70601,71001,68601,70801,708073.566
06 lug 20211,72001,72201,70601,70801,708071.663
05 lug 20211,71401,73201,69401,72401,7240105.323
02 lug 20211,69601,71201,68601,70801,7080140.451
01 lug 20211,62001,70401,62001,69001,6900353.332
30 giu 20211,65601,66801,60801,60801,6080264.933
29 giu 20211,68401,68601,65001,65001,650049.119
28 giu 20211,65601,68001,65601,67001,670095.369
25 giu 20211,68601,68801,66001,67001,6700132.724
24 giu 20211,65401,67201,64001,67201,6720170.266
23 giu 20211,68601,69001,65201,65201,6520109.608
22 giu 20211,67401,77201,66401,68401,6840561.711
21 giu 20211,67801,70401,65401,68201,6820167.485
18 giu 20211,63401,68801,61601,68801,68801.160.444
17 giu 20211,64601,64601,60801,63001,6300303.261
16 giu 20211,66401,67201,64401,64601,6460159.133
15 giu 20211,66201,68001,65201,65801,6580139.448
14 giu 20211,66001,67001,64401,66001,6600199.205
11 giu 20211,65001,65801,63401,65601,6560147.730
10 giu 20211,64201,65601,63001,64201,642094.356
09 giu 20211,66001,66001,64201,65001,6500220.724
08 giu 20211,65801,66601,63401,66601,6660272.418
07 giu 20211,65001,65801,63801,65001,6500133.942
04 giu 20211,64001,65001,62601,64201,6420163.535
03 giu 20211,65401,66801,62601,63801,6380140.179
02 giu 20211,67001,67801,65001,66001,660094.183
01 giu 20211,69201,69601,65601,67001,6700108.071
31 mag 20211,69201,69801,66201,67601,6760260.731
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...