Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.184,64 -545,83 (-0,91%)
Gruppo MutuiOnline S.p.A (MOL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 33,75 | 35,35 | 33,75 | 35,10 | 35,10 | 5.332 |
| 25 apr 2024 | 34,30 | 34,75 | 33,95 | 34,25 | 34,25 | 8.112 |
| 24 apr 2024 | 34,80 | 35,20 | 34,45 | 34,75 | 34,75 | 9.886 |
| 23 apr 2024 | 35,35 | 35,35 | 34,65 | 35,30 | 35,30 | 6.455 |
| 22 apr 2024 | 34,75 | 35,30 | 34,65 | 34,85 | 34,85 | 9.624 |
| 19 apr 2024 | 33,55 | 34,40 | 33,30 | 34,40 | 34,40 | 29.953 |
| 18 apr 2024 | 35,05 | 35,05 | 33,90 | 33,90 | 33,90 | 16.652 |
| 17 apr 2024 | 34,75 | 35,60 | 34,45 | 35,25 | 35,25 | 27.316 |
| 16 apr 2024 | 35,50 | 35,50 | 34,30 | 34,45 | 34,45 | 27.421 |
| 15 apr 2024 | 35,55 | 35,80 | 35,35 | 35,65 | 35,65 | 24.399 |
| 12 apr 2024 | 36,00 | 36,20 | 35,25 | 35,35 | 35,35 | 23.497 |
| 11 apr 2024 | 36,35 | 36,35 | 35,00 | 35,00 | 35,00 | 33.961 |
| 10 apr 2024 | 36,00 | 36,50 | 35,65 | 36,35 | 36,35 | 12.687 |
| 09 apr 2024 | 38,05 | 38,10 | 36,05 | 36,05 | 36,05 | 42.359 |
| 08 apr 2024 | 38,05 | 38,50 | 37,95 | 38,10 | 38,10 | 7.481 |
| 05 apr 2024 | 38,20 | 38,25 | 37,60 | 38,20 | 38,20 | 6.958 |
| 04 apr 2024 | 37,45 | 38,70 | 37,25 | 38,70 | 38,70 | 16.663 |
| 03 apr 2024 | 36,95 | 37,35 | 36,60 | 37,10 | 37,10 | 24.670 |
| 02 apr 2024 | 38,00 | 38,00 | 36,60 | 36,60 | 36,60 | 11.907 |
| 28 mar 2024 | 37,35 | 37,80 | 37,10 | 37,45 | 37,45 | 3.610 |
| 27 mar 2024 | 36,20 | 37,50 | 36,10 | 37,25 | 37,25 | 11.386 |
| 26 mar 2024 | 36,70 | 37,05 | 36,00 | 36,60 | 36,60 | 10.448 |
| 25 mar 2024 | 37,40 | 37,80 | 36,85 | 37,00 | 37,00 | 10.855 |
| 22 mar 2024 | 36,30 | 37,40 | 36,15 | 37,40 | 37,40 | 4.713 |
| 21 mar 2024 | 37,25 | 37,40 | 36,25 | 36,70 | 36,70 | 10.373 |
| 20 mar 2024 | 36,95 | 37,15 | 36,00 | 37,15 | 37,15 | 46.836 |
| 19 mar 2024 | 34,95 | 36,45 | 34,45 | 36,45 | 36,45 | 18.583 |
| 18 mar 2024 | 34,05 | 34,70 | 33,40 | 34,70 | 34,70 | 104.653 |
| 15 mar 2024 | 33,00 | 34,50 | 32,95 | 34,00 | 34,00 | 63.857 |
| 14 mar 2024 | 32,90 | 33,45 | 32,30 | 33,00 | 33,00 | 12.933 |
| 13 mar 2024 | 32,90 | 33,00 | 32,65 | 32,75 | 32,75 | 9.280 |
| 12 mar 2024 | 33,10 | 33,25 | 32,40 | 33,10 | 33,10 | 19.186 |
| 11 mar 2024 | 33,40 | 33,60 | 32,80 | 32,80 | 32,80 | 29.756 |
| 08 mar 2024 | 33,65 | 33,80 | 32,75 | 33,50 | 33,50 | 28.821 |
| 07 mar 2024 | 33,30 | 34,00 | 33,15 | 33,50 | 33,50 | 36.298 |
| 06 mar 2024 | 33,40 | 33,65 | 33,25 | 33,30 | 33,30 | 14.007 |
| 05 mar 2024 | 34,50 | 34,65 | 33,35 | 33,45 | 33,45 | 53.319 |
| 04 mar 2024 | 34,50 | 34,65 | 34,00 | 34,35 | 34,35 | 8.832 |
| 01 mar 2024 | 34,20 | 34,40 | 33,25 | 34,00 | 34,00 | 8.347 |
| 29 feb 2024 | 34,40 | 35,05 | 34,05 | 34,05 | 34,05 | 17.815 |
| 28 feb 2024 | 33,85 | 35,00 | 33,55 | 34,90 | 34,90 | 29.479 |
| 27 feb 2024 | 32,30 | 33,80 | 32,30 | 33,75 | 33,75 | 38.943 |
| 26 feb 2024 | 31,55 | 32,60 | 31,55 | 32,45 | 32,45 | 9.805 |
| 23 feb 2024 | 31,60 | 31,80 | 31,40 | 31,65 | 31,65 | 4.936 |
| 22 feb 2024 | 31,20 | 31,95 | 31,10 | 31,80 | 31,80 | 12.669 |
| 21 feb 2024 | 31,15 | 31,70 | 30,90 | 31,55 | 31,55 | 6.923 |
| 20 feb 2024 | 31,00 | 31,45 | 30,85 | 30,90 | 30,90 | 9.700 |
| 19 feb 2024 | 31,35 | 31,70 | 31,00 | 31,35 | 31,35 | 7.918 |
| 16 feb 2024 | 30,95 | 31,75 | 30,95 | 31,75 | 31,75 | 8.343 |
| 15 feb 2024 | 30,40 | 30,80 | 30,35 | 30,70 | 30,70 | 6.856 |
| 14 feb 2024 | 30,60 | 31,15 | 30,60 | 30,80 | 30,80 | 10.369 |
| 13 feb 2024 | 31,15 | 31,30 | 30,40 | 30,55 | 30,55 | 14.037 |
| 12 feb 2024 | 30,80 | 31,55 | 30,55 | 31,45 | 31,45 | 14.476 |
| 09 feb 2024 | 30,75 | 31,15 | 30,65 | 30,85 | 30,85 | 11.311 |
| 08 feb 2024 | 32,20 | 32,60 | 30,85 | 31,10 | 31,10 | 45.976 |
| 07 feb 2024 | 32,35 | 32,55 | 32,00 | 32,20 | 32,20 | 32.605 |
| 06 feb 2024 | 32,40 | 32,65 | 31,75 | 32,45 | 32,45 | 23.440 |
| 05 feb 2024 | 32,60 | 32,85 | 32,30 | 32,55 | 32,55 | 7.008 |
| 02 feb 2024 | 32,05 | 32,75 | 32,05 | 32,40 | 32,40 | 29.696 |
| 01 feb 2024 | 31,55 | 32,50 | 31,55 | 31,85 | 31,85 | 10.003 |
| 31 gen 2024 | 32,45 | 33,50 | 31,15 | 31,90 | 31,90 | 51.016 |
| 30 gen 2024 | 32,20 | 32,95 | 32,20 | 32,95 | 32,95 | 11.344 |
| 29 gen 2024 | 32,05 | 32,45 | 31,55 | 32,25 | 32,25 | 11.786 |
| 26 gen 2024 | 32,45 | 32,45 | 31,90 | 32,00 | 32,00 | 6.235 |
| 25 gen 2024 | 32,20 | 32,40 | 31,95 | 32,00 | 32,00 | 7.528 |
| 24 gen 2024 | 31,70 | 32,65 | 31,70 | 32,30 | 32,30 | 7.743 |
| 23 gen 2024 | 31,40 | 32,20 | 30,95 | 31,80 | 31,80 | 16.664 |
| 22 gen 2024 | 31,50 | 32,00 | 31,15 | 31,40 | 31,40 | 18.409 |
| 19 gen 2024 | 31,95 | 31,95 | 31,50 | 31,50 | 31,50 | 3.106 |
| 18 gen 2024 | 31,55 | 31,90 | 31,40 | 31,70 | 31,70 | 4.910 |
| 17 gen 2024 | 31,40 | 31,60 | 31,25 | 31,60 | 31,60 | 4.448 |
| 16 gen 2024 | 31,75 | 31,95 | 31,50 | 31,55 | 31,55 | 11.105 |
| 15 gen 2024 | 32,40 | 32,45 | 31,95 | 31,95 | 31,95 | 6.935 |
| 12 gen 2024 | 31,55 | 32,20 | 31,55 | 32,10 | 32,10 | 5.081 |
| 11 gen 2024 | 31,55 | 31,90 | 31,50 | 31,55 | 31,55 | 3.601 |
| 10 gen 2024 | 31,85 | 32,15 | 31,50 | 31,70 | 31,70 | 13.428 |
| 09 gen 2024 | 31,85 | 32,20 | 31,50 | 31,80 | 31,80 | 8.288 |
| 08 gen 2024 | 30,90 | 31,65 | 30,80 | 31,60 | 31,60 | 6.720 |
| 05 gen 2024 | 31,20 | 31,20 | 30,75 | 30,90 | 30,90 | 4.446 |
| 04 gen 2024 | 31,30 | 31,40 | 30,85 | 31,15 | 31,15 | 5.768 |
| 03 gen 2024 | 31,40 | 31,40 | 30,30 | 30,70 | 30,70 | 25.558 |
| 02 gen 2024 | 31,85 | 32,00 | 30,65 | 31,30 | 31,30 | 13.311 |
| 29 dic 2023 | 31,45 | 32,00 | 31,30 | 31,90 | 31,90 | 8.309 |
| 28 dic 2023 | 32,60 | 32,60 | 31,50 | 31,65 | 31,65 | 19.491 |
| 27 dic 2023 | 32,75 | 32,75 | 32,15 | 32,60 | 32,60 | 6.027 |
| 22 dic 2023 | 31,50 | 32,30 | 31,45 | 32,30 | 32,30 | 6.283 |
| 21 dic 2023 | 32,30 | 32,40 | 31,50 | 31,65 | 31,65 | 7.425 |
| 20 dic 2023 | 33,00 | 33,00 | 31,50 | 31,90 | 31,90 | 34.939 |
| 19 dic 2023 | 31,75 | 32,90 | 31,75 | 32,90 | 32,90 | 17.457 |
| 18 dic 2023 | 30,55 | 31,80 | 30,55 | 31,75 | 31,75 | 36.233 |
| 15 dic 2023 | 31,00 | 31,30 | 30,75 | 30,95 | 30,95 | 25.202 |
| 14 dic 2023 | 29,45 | 31,05 | 29,45 | 30,75 | 30,75 | 17.657 |
| 13 dic 2023 | 30,00 | 30,20 | 29,55 | 29,90 | 29,90 | 22.848 |
| 12 dic 2023 | 29,65 | 30,10 | 29,35 | 30,00 | 30,00 | 21.388 |
| 11 dic 2023 | 29,45 | 29,95 | 29,35 | 29,80 | 29,80 | 15.003 |
| 08 dic 2023 | 29,45 | 29,75 | 29,40 | 29,60 | 29,60 | 4.734 |
| 07 dic 2023 | 29,45 | 29,65 | 29,35 | 29,40 | 29,40 | 9.460 |
| 06 dic 2023 | 28,60 | 29,70 | 28,45 | 29,55 | 29,55 | 35.858 |
| 05 dic 2023 | 28,35 | 28,55 | 28,25 | 28,35 | 28,35 | 26.604 |
| 04 dic 2023 | 28,25 | 28,45 | 28,25 | 28,35 | 28,35 | 9.971 |
| *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.