Gruppo MutuiOnline S.p.A (MOL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 12:45PM CET. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 29,88 | 30,12 | 29,88 | 29,94 | 29,94 | 3.184 |
| 06 feb 2023 | 30,50 | 30,50 | 29,90 | 30,28 | 30,28 | 6.862 |
| 03 feb 2023 | 31,00 | 31,06 | 30,22 | 30,22 | 30,22 | 23.114 |
| 02 feb 2023 | 29,14 | 30,70 | 29,14 | 30,58 | 30,58 | 14.032 |
| 01 feb 2023 | 29,06 | 29,72 | 29,06 | 29,08 | 29,08 | 8.985 |
| 31 gen 2023 | 28,38 | 29,26 | 28,38 | 29,26 | 29,26 | 11.893 |
| 30 gen 2023 | 29,26 | 29,26 | 28,30 | 28,30 | 28,30 | 10.072 |
| 27 gen 2023 | 29,22 | 29,30 | 29,04 | 29,14 | 29,14 | 2.896 |
| 26 gen 2023 | 28,98 | 29,40 | 28,94 | 29,24 | 29,24 | 9.044 |
| 25 gen 2023 | 29,18 | 29,30 | 28,70 | 28,94 | 28,94 | 5.697 |
| 24 gen 2023 | 29,42 | 29,48 | 28,70 | 29,00 | 29,00 | 5.088 |
| 23 gen 2023 | 28,88 | 29,52 | 28,84 | 29,16 | 29,16 | 7.705 |
| 20 gen 2023 | 28,88 | 29,10 | 28,58 | 29,10 | 29,10 | 6.630 |
| 19 gen 2023 | 29,28 | 29,28 | 28,42 | 28,56 | 28,56 | 7.393 |
| 18 gen 2023 | 28,76 | 29,38 | 28,50 | 28,86 | 28,86 | 10.382 |
| 17 gen 2023 | 28,64 | 29,24 | 28,48 | 28,50 | 28,50 | 11.757 |
| 16 gen 2023 | 29,00 | 29,12 | 28,64 | 29,06 | 29,06 | 3.220 |
| 13 gen 2023 | 29,10 | 29,26 | 28,50 | 28,70 | 28,70 | 14.443 |
| 12 gen 2023 | 27,58 | 29,08 | 27,58 | 28,98 | 28,98 | 11.315 |
| 11 gen 2023 | 27,44 | 28,20 | 27,44 | 27,76 | 27,76 | 17.056 |
| 10 gen 2023 | 28,70 | 28,70 | 27,60 | 27,86 | 27,86 | 10.546 |
| 09 gen 2023 | 27,40 | 28,30 | 27,40 | 28,30 | 28,30 | 12.068 |
| 06 gen 2023 | 27,00 | 27,12 | 26,50 | 27,06 | 27,06 | 6.891 |
| 05 gen 2023 | 27,36 | 27,46 | 26,94 | 26,96 | 26,96 | 4.745 |
| 04 gen 2023 | 26,62 | 27,34 | 26,62 | 27,34 | 27,34 | 11.663 |
| 03 gen 2023 | 25,70 | 26,82 | 25,70 | 26,52 | 26,52 | 7.716 |
| 02 gen 2023 | 26,30 | 26,44 | 26,04 | 26,04 | 26,04 | 4.328 |
| 30 dic 2022 | 26,42 | 26,56 | 26,20 | 26,32 | 26,32 | 6.440 |
| 29 dic 2022 | 25,64 | 26,60 | 25,64 | 26,38 | 26,38 | 7.067 |
| 28 dic 2022 | 25,72 | 26,06 | 25,48 | 25,90 | 25,90 | 3.932 |
| 27 dic 2022 | 25,40 | 25,70 | 24,98 | 25,52 | 25,52 | 7.140 |
| 23 dic 2022 | 24,42 | 25,84 | 24,42 | 25,04 | 25,04 | 12.638 |
| 22 dic 2022 | 24,04 | 24,74 | 24,02 | 24,74 | 24,74 | 12.277 |
| 21 dic 2022 | 23,44 | 24,16 | 23,06 | 23,94 | 23,94 | 13.990 |
| 20 dic 2022 | 23,58 | 23,72 | 22,86 | 23,20 | 23,20 | 25.040 |
| 19 dic 2022 | 23,70 | 24,04 | 23,64 | 23,70 | 23,70 | 22.349 |
| 16 dic 2022 | 24,36 | 24,38 | 23,70 | 23,90 | 23,90 | 38.834 |
| 15 dic 2022 | 24,86 | 25,04 | 24,06 | 24,06 | 24,06 | 17.165 |
| 14 dic 2022 | 24,84 | 25,32 | 24,84 | 25,24 | 25,24 | 23.494 |
| 13 dic 2022 | 24,86 | 26,08 | 24,84 | 25,22 | 25,22 | 18.805 |
| 12 dic 2022 | 24,92 | 24,96 | 24,58 | 24,76 | 24,76 | 14.912 |
| 09 dic 2022 | 25,10 | 25,28 | 24,80 | 24,96 | 24,96 | 13.954 |
| 08 dic 2022 | 25,00 | 25,40 | 24,80 | 25,06 | 25,06 | 9.454 |
| 07 dic 2022 | 25,98 | 26,00 | 25,00 | 25,00 | 25,00 | 18.150 |
| 06 dic 2022 | 26,98 | 27,02 | 25,88 | 26,00 | 26,00 | 21.356 |
| 05 dic 2022 | 26,56 | 27,10 | 26,56 | 26,98 | 26,98 | 6.333 |
| 02 dic 2022 | 27,06 | 27,70 | 26,90 | 26,96 | 26,96 | 11.204 |
| 01 dic 2022 | 27,08 | 27,22 | 26,64 | 26,68 | 26,68 | 13.005 |
| 30 nov 2022 | 26,68 | 26,86 | 26,18 | 26,86 | 26,86 | 15.282 |
| 29 nov 2022 | 26,18 | 26,60 | 26,00 | 26,46 | 26,46 | 16.818 |
| 28 nov 2022 | 25,66 | 26,14 | 25,50 | 26,14 | 26,14 | 10.297 |
| 25 nov 2022 | 25,48 | 25,94 | 24,98 | 25,68 | 25,68 | 10.749 |
| 24 nov 2022 | 25,36 | 25,80 | 25,18 | 25,50 | 25,50 | 7.426 |
| 23 nov 2022 | 24,46 | 25,52 | 24,16 | 25,30 | 25,30 | 9.487 |
| 22 nov 2022 | 24,24 | 24,40 | 23,94 | 24,12 | 24,12 | 3.993 |
| 21 nov 2022 | 24,50 | 24,76 | 24,10 | 24,22 | 24,22 | 6.151 |
| 18 nov 2022 | 24,48 | 24,84 | 24,26 | 24,74 | 24,74 | 7.556 |
| 17 nov 2022 | 25,28 | 25,54 | 24,26 | 24,26 | 24,26 | 10.012 |
| 16 nov 2022 | 26,50 | 26,50 | 25,24 | 25,24 | 25,24 | 18.921 |
| 15 nov 2022 | 26,50 | 27,04 | 26,50 | 26,82 | 26,82 | 12.885 |
| 14 nov 2022 | 28,96 | 28,96 | 26,54 | 26,90 | 26,90 | 10.731 |
| 11 nov 2022 | 26,38 | 27,30 | 25,74 | 27,30 | 27,30 | 13.632 |
| 10 nov 2022 | 24,52 | 26,00 | 24,18 | 26,00 | 26,00 | 13.220 |
| 09 nov 2022 | 24,08 | 24,50 | 23,96 | 24,38 | 24,38 | 8.977 |
| 08 nov 2022 | 23,40 | 24,10 | 23,40 | 23,90 | 23,90 | 10.553 |
| 07 nov 2022 | 23,46 | 23,84 | 23,36 | 23,70 | 23,70 | 6.672 |
| 04 nov 2022 | 22,56 | 23,30 | 22,28 | 23,30 | 23,30 | 8.623 |
| 03 nov 2022 | 22,00 | 22,54 | 21,98 | 22,28 | 22,28 | 6.507 |
| 02 nov 2022 | 22,94 | 22,94 | 22,00 | 22,00 | 22,00 | 68.393 |
| 01 nov 2022 | 22,60 | 22,86 | 22,28 | 22,66 | 22,66 | 8.845 |
| 31 ott 2022 | 22,96 | 22,96 | 21,86 | 22,40 | 22,40 | 14.868 |
| 28 ott 2022 | 22,64 | 23,04 | 22,36 | 22,94 | 22,94 | 6.611 |
| 27 ott 2022 | 23,08 | 23,08 | 22,26 | 22,54 | 22,54 | 10.364 |
| 26 ott 2022 | 22,32 | 23,00 | 21,76 | 22,90 | 22,90 | 9.390 |
| 25 ott 2022 | 21,86 | 22,88 | 21,68 | 22,64 | 22,64 | 14.973 |
| 24 ott 2022 | 22,10 | 22,10 | 21,36 | 21,72 | 21,72 | 14.112 |
| 21 ott 2022 | 22,00 | 22,04 | 21,60 | 21,78 | 21,78 | 10.651 |
| 20 ott 2022 | 22,20 | 22,32 | 21,72 | 22,26 | 22,26 | 8.706 |
| 19 ott 2022 | 22,56 | 22,56 | 21,76 | 21,88 | 21,88 | 15.215 |
| 18 ott 2022 | 22,28 | 22,72 | 22,26 | 22,42 | 22,42 | 4.483 |
| 17 ott 2022 | 21,82 | 22,22 | 21,60 | 22,22 | 22,22 | 15.819 |
| 14 ott 2022 | 21,80 | 22,26 | 21,70 | 21,82 | 21,82 | 17.610 |
| 13 ott 2022 | 21,12 | 21,86 | 20,80 | 21,60 | 21,60 | 10.101 |
| 12 ott 2022 | 21,80 | 22,06 | 21,06 | 21,06 | 21,06 | 18.044 |
| 11 ott 2022 | 21,72 | 21,86 | 21,42 | 21,78 | 21,78 | 17.935 |
| 10 ott 2022 | 21,80 | 22,04 | 21,42 | 21,80 | 21,80 | 13.804 |
| 07 ott 2022 | 21,74 | 22,02 | 21,50 | 21,50 | 21,50 | 14.054 |
| 06 ott 2022 | 21,36 | 21,74 | 21,30 | 21,46 | 21,46 | 5.839 |
| 05 ott 2022 | 21,66 | 21,66 | 20,98 | 21,20 | 21,20 | 6.110 |
| 04 ott 2022 | 20,82 | 21,66 | 20,68 | 21,66 | 21,66 | 5.567 |
| 03 ott 2022 | 20,12 | 20,72 | 19,68 | 20,44 | 20,44 | 33.324 |
| 30 set 2022 | 19,54 | 20,28 | 19,40 | 20,08 | 20,08 | 20.107 |
| 29 set 2022 | 20,10 | 20,10 | 19,23 | 19,46 | 19,46 | 45.767 |
| 28 set 2022 | 20,00 | 20,46 | 19,86 | 20,26 | 20,26 | 22.317 |
| 27 set 2022 | 20,60 | 20,60 | 19,93 | 20,06 | 20,06 | 15.536 |
| 26 set 2022 | 21,32 | 21,60 | 19,81 | 20,32 | 20,32 | 51.563 |
| 23 set 2022 | 22,30 | 22,30 | 21,16 | 21,28 | 21,28 | 43.643 |
| 22 set 2022 | 23,10 | 23,10 | 22,10 | 22,26 | 22,26 | 18.635 |
| 21 set 2022 | 22,82 | 23,26 | 22,60 | 22,94 | 22,94 | 25.566 |
| 20 set 2022 | 23,18 | 23,18 | 22,42 | 22,78 | 22,78 | 13.079 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
