Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,9300+0,0320 (+1,69%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 mag 20211,68201,70401,68201,68601,6860205.163
27 mag 20211,71001,78001,67001,67801,67801.051.852
26 mag 20211,66401,71001,65801,71001,7100439.827
25 mag 20211,64401,66001,63601,65201,6520176.301
24 mag 20211,64801,65401,63601,64601,6460128.914
21 mag 20211,64001,65001,62801,63601,6360123.644
20 mag 20211,64401,66401,63001,63001,6300297.975
19 mag 20211,64201,66001,62801,62801,6280165.920
18 mag 20211,64801,67201,64601,65201,6520184.600
17 mag 20211,66601,66601,63401,64801,6480227.582
14 mag 20211,66001,67601,62201,65601,6560346.552
13 mag 20211,63401,67401,60601,66001,6600616.624
12 mag 20211,62001,63401,60201,63001,6300162.180
11 mag 20211,62401,65201,60401,61401,6140109.606
10 mag 20211,62001,68401,62001,63801,6380273.935
07 mag 20211,61201,62001,60801,62001,620065.064
06 mag 20211,60201,62601,59801,60601,606079.874
05 mag 20211,60601,62401,60001,62001,6200159.680
04 mag 20211,57201,62401,56601,59801,5980340.733
03 mag 20211,58601,59001,57001,57401,574029.461
30 apr 20211,55401,58801,55401,56801,5680149.154
29 apr 20211,56801,58201,54601,55801,5580179.769
28 apr 20211,56001,59401,55001,56401,5640241.603
27 apr 20211,58401,60001,55601,56001,5600223.712
26 apr 20211,58001,60201,57201,58001,5800243.907
23 apr 20211,62001,62001,57801,58801,5880134.971
22 apr 20211,60801,61801,58801,61001,610091.635
21 apr 20211,60201,60801,56001,60801,6080122.359
20 apr 20211,60001,62601,58401,58401,5840253.374
19 apr 20211,62401,63201,60201,60201,6020104.741
16 apr 20211,60801,62401,60801,62201,622053.363
15 apr 20211,60601,62001,59801,61401,614099.668
14 apr 20211,61801,62201,59601,61001,610066.772
13 apr 20211,60201,62801,60201,62001,6200128.753
12 apr 20211,60401,61401,60201,61001,610083.885
09 apr 20211,60601,62601,59801,61201,6120134.380
08 apr 20211,63001,63001,59801,61201,6120172.654
07 apr 20211,61601,63001,60001,62201,6220237.163
06 apr 20211,61801,63201,59001,60401,6040215.790
01 apr 20211,57401,62401,57401,60401,6040264.906
31 mar 20211,56201,59001,55801,55801,5580405.727
30 mar 20211,57801,57801,55401,56801,5680127.704
29 mar 20211,56801,58801,55801,57401,5740157.456
26 mar 20211,58001,58001,55401,56801,5680150.235
25 mar 20211,59001,60801,55001,56801,5680207.807
24 mar 20211,61601,62801,58201,58801,5880179.436
23 mar 20211,64001,65001,61401,62001,6200124.364
22 mar 20211,65001,66201,63801,65001,6500147.575
19 mar 20211,65801,67001,64401,66001,6600416.584
18 mar 20211,67201,69001,64801,66001,6600407.087
17 mar 20211,66201,67401,64201,64801,6480335.881
16 mar 20211,67601,70601,64001,64001,6400254.568
15 mar 20211,61201,74001,58801,66001,66001.096.798
12 mar 20211,60001,61801,58601,60001,6000104.381
11 mar 20211,61601,61601,58801,60001,6000169.794
10 mar 20211,61001,62001,59801,61401,6140250.146
09 mar 20211,58401,62201,56801,60201,6020303.867
08 mar 20211,55001,59801,54601,57401,5740267.144
05 mar 20211,53401,57201,50201,54401,5440384.375
04 mar 20211,58001,58001,53001,54001,5400245.753
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...