Italia markets closed

Monnalisa S.p.A. (MNL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,67000,0000 (0,00%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20223,67003,67003,67003,67003,6700-
20 gen 20223,67003,69003,56003,67003,67009.687
19 gen 20223,59003,69003,59003,62003,6200278
18 gen 20223,74003,74003,61003,69003,69005.540
17 gen 20223,64003,64003,53003,64003,6400460
14 gen 20223,59003,64003,53003,64003,64001.432
13 gen 20223,65003,65003,53003,53003,53002.447
12 gen 20223,53003,65003,53003,54003,5400700
11 gen 20223,69003,69003,54003,54003,540011
10 gen 20223,67003,67003,67003,67003,670010
07 gen 20223,53003,53003,53003,53003,53001.000
06 gen 20223,73003,73003,73003,73003,7300-
05 gen 20223,60003,75003,56003,73003,73001.870
04 gen 20223,74003,74003,69003,74003,74001.220
03 gen 20223,69003,69003,69003,69003,69001.000
30 dic 20213,69003,69003,69003,69003,6900-
29 dic 20213,73003,73003,55003,69003,69002.275
28 dic 20213,63003,68003,63003,65003,65005.330
27 dic 20213,55003,63003,55003,62003,62002.356
23 dic 20213,73003,73003,55003,55003,55008.020
22 dic 20213,64003,75003,60003,60003,60004.320
21 dic 20213,56003,83003,56003,83003,83005.776
20 dic 20213,59003,74003,59003,74003,7400660
17 dic 20213,72003,77003,66003,75003,75001.940
16 dic 20213,64003,70003,61003,62003,6200843
15 dic 20213,78003,87003,70003,79003,79002.887
14 dic 20213,71003,79003,71003,79003,79002.693
13 dic 20213,69003,75003,69003,75003,75001.121
10 dic 20213,66003,68003,66003,68003,6800594
09 dic 20213,77003,78003,59003,70003,70002.064
08 dic 20213,76003,76003,72003,76003,76004.000
07 dic 20213,70003,77003,67003,77003,77007.840
06 dic 20213,78003,79003,78003,79003,79006.110
03 dic 20213,80003,80003,65003,75003,7500760
02 dic 20213,65003,78003,65003,78003,78007.379
01 dic 20213,70003,70003,62003,62003,620010
30 nov 20213,76003,76003,76003,76003,7600-
29 nov 20213,79003,80003,62003,76003,76008.404
26 nov 20213,53003,74003,53003,61003,61003.075
25 nov 20213,79003,79003,79003,79003,79004.499
24 nov 20213,65003,80003,65003,76003,76004.768
23 nov 20213,69003,80003,55003,73003,730014.724
22 nov 20213,85003,85003,51003,51003,5100930
19 nov 20213,72003,80003,70003,70003,7000995
18 nov 20213,73003,86003,72003,85003,85003.938
17 nov 20213,76003,86003,76003,80003,8000600
16 nov 20213,73003,88003,73003,87003,87003.958
15 nov 20213,84003,90003,74003,88003,88001.980
12 nov 20213,76003,85003,75003,85003,85001.570
11 nov 20213,73003,92003,73003,90003,90001.260
10 nov 20213,73003,86003,73003,86003,86003.002
09 nov 20213,84003,84003,66003,76003,76005.370
08 nov 20213,90003,92003,76003,76003,760013.495
05 nov 20213,70003,94003,70003,90003,90009.043
04 nov 20213,83003,85003,83003,85003,8500710
03 nov 20213,81003,85003,70003,85003,85002.380
02 nov 20213,70003,84003,70003,75003,75001.180
01 nov 20213,78003,78003,78003,78003,7800-
29 ott 20213,72003,85003,67003,78003,78003.275
28 ott 20213,85003,85003,62003,72003,72006.120
27 ott 20213,80003,89003,53003,78003,780011.397
26 ott 20213,79003,91003,79003,80003,8000602
25 ott 20213,94003,94003,94003,94003,940010
22 ott 20213,99004,00003,81003,90003,90003.351
21 ott 20213,93004,00003,80004,00004,00005.830
20 ott 20213,90003,93003,78003,90003,90001.168
19 ott 20213,84003,95003,83003,86003,86002.439
18 ott 20213,84003,98003,84003,96003,96002.230
15 ott 20213,86003,94003,78003,78003,780013.286
14 ott 20213,95003,95003,95003,95003,9500-
13 ott 20213,95003,95003,95003,95003,9500-
12 ott 20213,86003,95003,86003,95003,95002.010
11 ott 20213,90003,96003,86003,96003,96003.590
08 ott 20213,94004,03003,85004,00004,00003.575
07 ott 20214,00004,04004,00004,04004,0400309
06 ott 20214,10004,10003,93004,00004,00007.605
05 ott 20214,17004,17003,96004,05004,05004.709
04 ott 20214,05004,24003,96004,06004,060018.670
01 ott 20214,22004,40004,00004,00004,000016.252
30 set 20213,97004,35003,97004,22004,220035.926
29 set 20213,93004,08003,92004,08004,08003.100
28 set 20213,95004,10003,95004,08004,080011.407
27 set 20213,92003,95003,85003,94003,94003.860
24 set 20213,91003,92003,91003,92003,92001.255
23 set 20213,88003,92003,86003,92003,9200552
22 set 20213,85003,92003,85003,92003,92001.130
21 set 20213,93003,93003,93003,93003,9300-
20 set 20213,93003,93003,85003,93003,93001.978
17 set 20213,85003,92003,85003,92003,9200945
16 set 20213,86003,93003,85003,93003,93001.670
15 set 20213,86003,93003,85003,86003,86002.470
14 set 20213,95003,95003,95003,95003,9500-
13 set 20213,88003,97003,88003,95003,95001.575
10 set 20213,88003,88003,88003,88003,8800342
09 set 20213,86003,93003,86003,93003,9300845
08 set 20213,93003,99003,85003,96003,9600941
07 set 20214,04004,04003,90003,98003,98003.799
06 set 20213,86004,15003,85003,96003,960028.963
03 set 20213,89003,89003,82003,86003,86001.200
02 set 20213,81003,86003,80003,86003,8600890
*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...