Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1650-0,0100 (-0,46%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242,16002,17502,14502,16502,1650152.960
18 apr 20242,15002,18002,14002,17502,1750376.909
17 apr 20242,12502,16002,12502,15002,1500112.948
16 apr 20242,20002,20502,13502,15002,1500324.095
15 apr 20242,22002,22502,16002,18502,1850306.431
12 apr 20242,17502,24502,17502,20502,2050237.742
11 apr 20242,19502,19502,15002,17002,1700302.200
10 apr 20242,21002,22002,16502,18002,1800278.804
09 apr 20242,21502,24502,20002,21002,2100307.706
08 apr 20242,24002,24502,21002,23502,2350294.249
05 apr 20242,25502,27502,23002,24502,2450227.555
04 apr 20242,29502,30002,25002,26502,2650209.813
03 apr 20242,26002,29502,24502,26002,2600363.214
02 apr 20242,35002,35002,27002,27002,2700253.579
28 mar 20242,32002,35502,31502,33002,3300392.520
27 mar 20242,29502,33502,27502,31002,3100286.477
26 mar 20242,32002,33002,26002,26002,2600236.220
25 mar 20242,30502,31002,27002,31002,3100189.876
22 mar 20242,28002,31002,27502,28002,2800270.942
21 mar 20242,29002,29502,25002,27502,2750339.100
20 mar 20242,25002,28002,22002,25002,2500287.218
19 mar 20242,24002,27502,20002,23002,2300551.409
18 mar 20242,15002,24002,14002,24002,24001.018.611
15 mar 20242,25002,25502,12502,14002,1400991.852
14 mar 20242,15002,25002,12502,20502,2050921.585
13 mar 20242,12502,19502,11502,16002,1600339.990
12 mar 20242,12002,14502,11002,13002,1300297.297
11 mar 20242,12002,15502,11002,13002,1300157.579
08 mar 20242,11002,17002,11002,14502,1450441.577
07 mar 20242,14002,21002,13502,17002,1700456.952
06 mar 20242,16002,20502,14502,20502,2050444.911
05 mar 20242,16002,19002,12002,18502,1850183.924
04 mar 20242,11502,15502,11502,14502,1450164.024
01 mar 20242,18002,18002,11502,13502,1350389.972
29 feb 20242,16002,18002,14002,14002,1400132.700
28 feb 20242,16502,18502,15002,17002,1700152.813
27 feb 20242,20002,20002,16002,17002,1700192.426
26 feb 20242,16002,20002,16002,20002,2000223.100
23 feb 20242,15502,19502,15502,18502,1850250.581
22 feb 20242,20002,20002,16002,16002,1600175.882
21 feb 20242,18002,21502,17502,19002,1900192.738
20 feb 20242,23502,24002,18502,18502,1850325.132
19 feb 20242,17002,22002,17002,22002,2200797.557
16 feb 20242,16502,17502,13502,17002,1700178.969
15 feb 20242,15502,17002,09002,15502,1550962.779
14 feb 20242,30002,30002,14502,17502,17501.291.875
13 feb 20242,28502,28502,22502,25002,2500165.418
12 feb 20242,23502,27502,20502,27502,2750533.251
09 feb 20242,27002,27502,20502,21002,2100649.521
08 feb 20242,28002,30502,26002,26502,2650167.076
07 feb 20242,32502,33002,27002,30002,3000381.597
06 feb 20242,31002,33502,30502,33502,3350150.291
05 feb 20242,34002,34502,30502,33002,3300233.973
02 feb 20242,40002,40502,32502,35002,3500299.849
01 feb 20242,32002,40002,32002,37002,3700199.054
31 gen 20242,31002,38502,31002,37502,3750143.827
30 gen 20242,29002,35502,29002,35002,3500142.549
29 gen 20242,35002,35002,30002,33502,3350227.180
26 gen 20242,32502,38002,32502,35002,3500276.355
25 gen 20242,26502,42002,26502,35502,3550743.853
24 gen 20242,26502,34002,26502,32002,3200723.221
23 gen 20242,22502,31002,22502,29502,2950338.155
22 gen 20242,24502,30502,24502,30002,3000330.679
19 gen 20242,25002,27002,22502,25002,2500284.009
18 gen 20242,28002,29002,24002,25502,2550357.190
17 gen 20242,28502,30002,25002,28502,2850428.019
16 gen 20242,22002,29002,22002,29002,2900772.194
15 gen 20242,14502,25002,14502,23002,2300577.627
12 gen 20242,14502,16002,10002,16002,1600379.031
11 gen 20242,11502,14002,09002,10502,1050340.600
10 gen 20242,11002,11002,09002,11002,110065.653
09 gen 20242,09002,12502,09002,11002,1100107.337
08 gen 20242,09502,13002,09502,12002,1200101.961
05 gen 20242,07502,12002,07502,10002,100094.540
04 gen 20242,09002,10002,07502,09002,090049.578
03 gen 20242,13002,13002,07502,09002,0900153.587
02 gen 20242,15502,15502,09502,09502,095091.241
29 dic 20232,15502,15502,13002,14502,1450210.500
28 dic 20232,14002,15002,13002,13002,1300126.511
27 dic 20232,11002,14002,11002,13002,1300183.567
22 dic 20232,10502,13502,09002,13502,1350206.394
21 dic 20232,11502,12002,09502,09502,095086.327
20 dic 20232,09002,12002,07502,11502,1150183.188
19 dic 20232,06002,10502,05502,10502,1050223.972
18 dic 20232,08502,08502,03502,06002,0600173.305
15 dic 20232,08502,08502,05502,08502,0850150.260
14 dic 20232,04502,07502,04002,07502,0750450.416
13 dic 20232,04502,05002,01502,02502,0250109.608
12 dic 20232,06502,06502,03002,04502,0450103.499
11 dic 20232,07502,07502,04502,06002,060095.710
08 dic 20232,06002,06002,03502,05002,050046.426
07 dic 20232,08502,08502,03002,05502,0550149.895
06 dic 20232,05502,07502,04002,06502,065079.011
05 dic 20232,09002,09002,02502,04002,0400223.076
04 dic 20232,06002,09502,06002,07002,0700184.645
01 dic 20232,06002,08502,05002,08502,0850204.597
30 nov 20232,08502,11502,06002,07502,0750449.516
29 nov 20232,09002,10502,06502,08502,0850464.211
28 nov 20232,12002,12002,08502,09502,0950145.800
27 nov 20232,10502,12502,10002,12502,125061.908
*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...