Italia markets close in 4 hours 21 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,94-0,34 (-1,12%)
Al 12:45PM CET. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 202329,8830,1229,8829,9429,943.184
06 feb 202330,5030,5029,9030,2830,286.862
03 feb 202331,0031,0630,2230,2230,2223.114
02 feb 202329,1430,7029,1430,5830,5814.032
01 feb 202329,0629,7229,0629,0829,088.985
31 gen 202328,3829,2628,3829,2629,2611.893
30 gen 202329,2629,2628,3028,3028,3010.072
27 gen 202329,2229,3029,0429,1429,142.896
26 gen 202328,9829,4028,9429,2429,249.044
25 gen 202329,1829,3028,7028,9428,945.697
24 gen 202329,4229,4828,7029,0029,005.088
23 gen 202328,8829,5228,8429,1629,167.705
20 gen 202328,8829,1028,5829,1029,106.630
19 gen 202329,2829,2828,4228,5628,567.393
18 gen 202328,7629,3828,5028,8628,8610.382
17 gen 202328,6429,2428,4828,5028,5011.757
16 gen 202329,0029,1228,6429,0629,063.220
13 gen 202329,1029,2628,5028,7028,7014.443
12 gen 202327,5829,0827,5828,9828,9811.315
11 gen 202327,4428,2027,4427,7627,7617.056
10 gen 202328,7028,7027,6027,8627,8610.546
09 gen 202327,4028,3027,4028,3028,3012.068
06 gen 202327,0027,1226,5027,0627,066.891
05 gen 202327,3627,4626,9426,9626,964.745
04 gen 202326,6227,3426,6227,3427,3411.663
03 gen 202325,7026,8225,7026,5226,527.716
02 gen 202326,3026,4426,0426,0426,044.328
30 dic 202226,4226,5626,2026,3226,326.440
29 dic 202225,6426,6025,6426,3826,387.067
28 dic 202225,7226,0625,4825,9025,903.932
27 dic 202225,4025,7024,9825,5225,527.140
23 dic 202224,4225,8424,4225,0425,0412.638
22 dic 202224,0424,7424,0224,7424,7412.277
21 dic 202223,4424,1623,0623,9423,9413.990
20 dic 202223,5823,7222,8623,2023,2025.040
19 dic 202223,7024,0423,6423,7023,7022.349
16 dic 202224,3624,3823,7023,9023,9038.834
15 dic 202224,8625,0424,0624,0624,0617.165
14 dic 202224,8425,3224,8425,2425,2423.494
13 dic 202224,8626,0824,8425,2225,2218.805
12 dic 202224,9224,9624,5824,7624,7614.912
09 dic 202225,1025,2824,8024,9624,9613.954
08 dic 202225,0025,4024,8025,0625,069.454
07 dic 202225,9826,0025,0025,0025,0018.150
06 dic 202226,9827,0225,8826,0026,0021.356
05 dic 202226,5627,1026,5626,9826,986.333
02 dic 202227,0627,7026,9026,9626,9611.204
01 dic 202227,0827,2226,6426,6826,6813.005
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
*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...