Italia markets close in 2 hours 47 minutes
FTSE MIB
33.862,36 -19,14 (-0,06%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,24 -0,49 (-0,59%) Bitcoin EUR
61.166,02 +3.086,54 (+5,31%)
Monnalisa S.p.A. (MNL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:11PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 1.732 |
| 18 apr 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 505 |
| 17 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 21 |
| 16 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1.600 |
| 15 apr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1.600 |
| 12 apr 2024 | 1,5800 | 1,5900 | 1,5000 | 1,5600 | 1,5600 | 3.946 |
| 11 apr 2024 | 1,5500 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 3.415 |
| 10 apr 2024 | 1,5900 | 1,6300 | 1,5400 | 1,6300 | 1,6300 | 2.209 |
| 09 apr 2024 | 1,5800 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 935 |
| 08 apr 2024 | 1,6700 | 1,7800 | 1,5700 | 1,6300 | 1,6300 | 14.390 |
| 05 apr 2024 | 1,5700 | 1,6000 | 1,5500 | 1,5900 | 1,5900 | 5.575 |
| 04 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 800 |
| 03 apr 2024 | 1,6300 | 1,7800 | 1,6000 | 1,6700 | 1,6700 | 8.365 |
| 02 apr 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 5.953 |
| 28 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 27 mar 2024 | 1,6200 | 1,7000 | 1,6000 | 1,6900 | 1,6900 | 3.612 |
| 26 mar 2024 | 1,7500 | 1,8000 | 1,6300 | 1,7000 | 1,7000 | 14.412 |
| 25 mar 2024 | 1,5600 | 1,7100 | 1,5500 | 1,6200 | 1,6200 | 11.085 |
| 22 mar 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 310 |
| 21 mar 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 8.850 |
| 20 mar 2024 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 1.502 |
| 19 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 50 |
| 18 mar 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 5 |
| 15 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 5 |
| 14 mar 2024 | 1,6400 | 1,6400 | 1,5200 | 1,5600 | 1,5600 | 10.014 |
| 13 mar 2024 | 1,6000 | 1,6300 | 1,5300 | 1,6200 | 1,6200 | 19.748 |
| 12 mar 2024 | 1,5300 | 1,6400 | 1,4800 | 1,5300 | 1,5300 | 22.258 |
| 11 mar 2024 | 1,5000 | 1,5900 | 1,4400 | 1,5600 | 1,5600 | 25.474 |
| 08 mar 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 2.523 |
| 07 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 06 mar 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5300 | 1,5300 | 15.592 |
| 05 mar 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 2.143 |
| 04 mar 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5300 | 1,5300 | 4.151 |
| 01 mar 2024 | 1,5600 | 1,6400 | 1,5200 | 1,6000 | 1,6000 | 7.717 |
| 29 feb 2024 | 1,6600 | 1,6700 | 1,5200 | 1,5400 | 1,5400 | 6.965 |
| 28 feb 2024 | 1,5800 | 1,6400 | 1,5200 | 1,6400 | 1,6400 | 13.415 |
| 27 feb 2024 | 1,5900 | 1,6600 | 1,4700 | 1,5200 | 1,5200 | 13.961 |
| 26 feb 2024 | 1,5400 | 1,6200 | 1,4700 | 1,5600 | 1,5600 | 7.827 |
| 23 feb 2024 | 1,6300 | 1,6300 | 1,5200 | 1,6000 | 1,6000 | 1.718 |
| 22 feb 2024 | 1,6100 | 1,6800 | 1,6000 | 1,6300 | 1,6300 | 8.876 |
| 21 feb 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 2.983 |
| 20 feb 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7700 | 1,7700 | 2.195 |
| 19 feb 2024 | 1,8600 | 1,9600 | 1,8200 | 1,8200 | 1,8200 | 12.065 |
| 16 feb 2024 | 1,8000 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 4.860 |
| 15 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1.500 |
| 14 feb 2024 | 1,8300 | 1,8800 | 1,8200 | 1,8400 | 1,8400 | 4.864 |
| 13 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 12 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1.000 |
| 09 feb 2024 | 1,8900 | 1,9400 | 1,8800 | 1,9100 | 1,9100 | 2.675 |
| 08 feb 2024 | 1,8700 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 717 |
| 07 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 06 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 05 feb 2024 | 1,8700 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 585 |
| 02 feb 2024 | 1,8900 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 210 |
| 01 feb 2024 | 1,8900 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 1.415 |
| 31 gen 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 30 gen 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 29 gen 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | 290 |
| 26 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 25 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 24 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 23 gen 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 355 |
| 22 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 5 |
| 19 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 18 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 10 |
| 17 gen 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 16 gen 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1.300 |
| 15 gen 2024 | 1,9200 | 1,9900 | 1,9200 | 1,9900 | 1,9900 | 507 |
| 12 gen 2024 | 1,8700 | 1,9500 | 1,8700 | 1,9500 | 1,9500 | 2.286 |
| 11 gen 2024 | 1,9000 | 2,0000 | 1,8700 | 1,9700 | 1,9700 | 15.047 |
| 10 gen 2024 | 2,0600 | 2,0600 | 1,9000 | 1,9400 | 1,9400 | 5.342 |
| 09 gen 2024 | 1,8900 | 2,0600 | 1,8300 | 2,0600 | 2,0600 | 5.026 |
| 08 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 05 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 04 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 300 |
| 03 gen 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 02 gen 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8900 | 1,8900 | 1.410 |
| 29 dic 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 28 dic 2023 | 1,8900 | 1,8900 | 1,8700 | 1,8800 | 1,8800 | 1.500 |
| 27 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 22 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 21 dic 2023 | 1,9000 | 1,9300 | 1,7900 | 1,8200 | 1,8200 | 11.331 |
| 20 dic 2023 | 1,9500 | 1,9500 | 1,8200 | 1,9200 | 1,9200 | 5.520 |
| 19 dic 2023 | 1,9400 | 1,9700 | 1,7900 | 1,9600 | 1,9600 | 14.370 |
| 18 dic 2023 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 960 |
| 15 dic 2023 | 2,0000 | 2,0600 | 1,9300 | 2,0200 | 2,0200 | 3.536 |
| 14 dic 2023 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 780 |
| 13 dic 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 12 dic 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 11 dic 2023 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | 1.700 |
| 08 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 07 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 06 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1.200 |
| 05 dic 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 10 |
| 04 dic 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 01 dic 2023 | 2,1000 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | 500 |
| 30 nov 2023 | 2,1200 | 2,1800 | 2,1200 | 2,1800 | 2,1800 | 227 |
| 29 nov 2023 | 2,2000 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 606 |
| 28 nov 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 27 nov 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.