Italia markets closed

Gruppo MutuiOnline S.p.A (MOL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,86+0,40 (+1,51%)
Alla chiusura: 05:37PM CET
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202226,6826,8626,1826,8626,8615.282
29 nov 202226,1826,6026,0026,4626,4616.818
28 nov 202225,6626,1425,5026,1426,1410.297
25 nov 202225,4825,9424,9825,6825,6810.749
24 nov 202225,3625,8025,1825,5025,507.426
23 nov 202224,4625,5224,1625,3025,309.487
22 nov 202224,2424,4023,9424,1224,123.993
21 nov 202224,5024,7624,1024,2224,226.151
18 nov 202224,4824,8424,2624,7424,747.556
17 nov 202225,2825,5424,2624,2624,2610.012
16 nov 202226,5026,5025,2425,2425,2418.921
15 nov 202226,5027,0426,5026,8226,8212.885
14 nov 202228,9628,9626,5426,9026,9010.731
11 nov 202226,3827,3025,7427,3027,3013.632
10 nov 202224,5226,0024,1826,0026,0013.220
09 nov 202224,0824,5023,9624,3824,388.977
08 nov 202223,4024,1023,4023,9023,9010.553
07 nov 202223,4623,8423,3623,7023,706.672
04 nov 202222,5623,3022,2823,3023,308.623
03 nov 202222,0022,5421,9822,2822,286.507
02 nov 202222,9422,9422,0022,0022,0068.393
01 nov 202222,6022,8622,2822,6622,668.845
31 ott 202222,9622,9621,8622,4022,4014.868
28 ott 202222,6423,0422,3622,9422,946.611
27 ott 202223,0823,0822,2622,5422,5410.364
26 ott 202222,3223,0021,7622,9022,909.390
25 ott 202221,8622,8821,6822,6422,6414.973
24 ott 202222,1022,1021,3621,7221,7214.112
21 ott 202222,0022,0421,6021,7821,7810.651
20 ott 202222,2022,3221,7222,2622,268.706
19 ott 202222,5622,5621,7621,8821,8815.215
18 ott 202222,2822,7222,2622,4222,424.483
17 ott 202221,8222,2221,6022,2222,2215.819
14 ott 202221,8022,2621,7021,8221,8217.610
13 ott 202221,1221,8620,8021,6021,6010.101
12 ott 202221,8022,0621,0621,0621,0618.044
11 ott 202221,7221,8621,4221,7821,7817.935
10 ott 202221,8022,0421,4221,8021,8013.804
07 ott 202221,7422,0221,5021,5021,5014.054
06 ott 202221,3621,7421,3021,4621,465.839
05 ott 202221,6621,6620,9821,2021,206.110
04 ott 202220,8221,6620,6821,6621,665.567
03 ott 202220,1220,7219,6820,4420,4433.324
30 set 202219,5420,2819,4020,0820,0820.107
29 set 202220,1020,1019,2319,4619,4645.767
28 set 202220,0020,4619,8620,2620,2622.317
27 set 202220,6020,6019,9320,0620,0615.536
26 set 202221,3221,6019,8120,3220,3251.563
23 set 202222,3022,3021,1621,2821,2843.643
22 set 202223,1023,1022,1022,2622,2618.635
21 set 202222,8223,2622,6022,9422,9425.566
20 set 202223,1823,1822,4222,7822,7813.079
19 set 202223,8623,8623,0623,0623,0611.236
16 set 202223,9023,9023,4823,8623,8625.406
15 set 202224,9024,9023,9424,0024,0011.104
14 set 202225,2625,2624,3624,5424,5410.618
13 set 202225,0025,7024,8025,2025,2021.329
12 set 202225,0225,1824,7225,1225,127.333
09 set 202223,8224,9823,8224,7424,747.524
08 set 202224,0024,6023,8024,0224,0234.345
07 set 202224,3224,3623,8224,1824,1813.925
06 set 202224,1024,4423,8224,3624,366.592
05 set 202224,5224,5223,9024,1024,109.245
02 set 202224,1824,7423,9224,7424,748.199
01 set 202224,9624,9623,6423,8623,8618.270
31 ago 202224,8625,5824,4424,6024,6029.129
30 ago 202224,6424,8024,2824,5024,509.918
29 ago 202224,3624,8024,0024,5624,5615.270
26 ago 202224,3024,5223,8423,9223,926.734
25 ago 202224,5024,5023,9024,3624,3618.682
24 ago 202224,3824,7023,9024,4624,467.142
23 ago 202224,2824,4224,0824,2624,264.319
22 ago 202225,0025,0023,9624,2624,268.258
19 ago 202225,4025,5024,6224,7624,7611.278
18 ago 202225,7425,7825,2425,6425,648.102
17 ago 202226,1026,4225,5025,7425,7412.113
16 ago 202226,4026,5425,8426,1426,1410.232
12 ago 202226,2626,5226,0026,4026,4017.079
11 ago 202225,8026,5025,8026,3026,3012.401
10 ago 202224,8026,0024,3825,8225,8226.515
09 ago 202225,3825,6424,8424,8424,8421.551
08 ago 202225,6426,2625,3625,3825,3822.237
05 ago 202226,4026,6025,5825,6425,6423.100
04 ago 202226,4026,5226,0826,4226,429.757
03 ago 202226,0826,3425,7426,3426,3415.733
02 ago 202226,1026,1025,0425,4425,4414.910
01 ago 202226,5626,5625,8026,0826,0810.978
29 lug 202225,8026,2825,6426,1826,1811.534
28 lug 202224,1225,5624,1225,4425,447.556
27 lug 202224,6224,9024,3024,4824,488.812
26 lug 202224,7025,3824,6624,8424,8414.054
25 lug 202224,6225,3624,5024,9824,9832.291
22 lug 202225,0625,3224,5424,6624,669.758
21 lug 202224,3624,8423,8624,7024,7029.062
20 lug 202224,9224,9823,9423,9423,9421.957
19 lug 202223,1624,6623,1024,6624,6628.865
18 lug 202223,0223,4623,0023,1823,1816.326
15 lug 202222,0023,1021,5623,0423,0461.414
14 lug 202222,3222,4021,4821,7821,7830.790
13 lug 202223,3823,3822,1222,6422,6425.827
*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...