Italia Markets open in 5 hrs 4 mins
Dow Jones
29.683,74 +548,75 (+1,88%) Nasdaq
11.051,64 +222,13 (+2,05%) Nikkei 225
26.415,29 +241,31 (+0,92%) EUR/USD
0,9687 -0,0052 (-0,5328%) BTC-EUR
20.191,42 +460,38 (+2,33%) CMC Crypto 200
447,32 +18,54 (+4,32%)
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:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 set 2022 | - | - | - | - | - | - |
| 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 |
| 19 set 2022 | 23,86 | 23,86 | 23,06 | 23,06 | 23,06 | 11.236 |
| 16 set 2022 | 23,90 | 23,90 | 23,48 | 23,86 | 23,86 | 25.406 |
| 15 set 2022 | 24,90 | 24,90 | 23,94 | 24,00 | 24,00 | 11.104 |
| 14 set 2022 | 25,26 | 25,26 | 24,36 | 24,54 | 24,54 | 10.618 |
| 13 set 2022 | 25,00 | 25,70 | 24,80 | 25,20 | 25,20 | 21.329 |
| 12 set 2022 | 25,02 | 25,18 | 24,72 | 25,12 | 25,12 | 7.333 |
| 09 set 2022 | 23,82 | 24,98 | 23,82 | 24,74 | 24,74 | 7.524 |
| 08 set 2022 | 24,00 | 24,60 | 23,80 | 24,02 | 24,02 | 34.345 |
| 07 set 2022 | 24,32 | 24,36 | 23,82 | 24,18 | 24,18 | 13.925 |
| 06 set 2022 | 24,10 | 24,44 | 23,82 | 24,36 | 24,36 | 6.592 |
| 05 set 2022 | 24,52 | 24,52 | 23,90 | 24,10 | 24,10 | 9.245 |
| 02 set 2022 | 24,18 | 24,74 | 23,92 | 24,74 | 24,74 | 8.199 |
| 01 set 2022 | 24,96 | 24,96 | 23,64 | 23,86 | 23,86 | 18.270 |
| 31 ago 2022 | 24,86 | 25,58 | 24,44 | 24,60 | 24,60 | 29.129 |
| 30 ago 2022 | 24,64 | 24,80 | 24,28 | 24,50 | 24,50 | 9.918 |
| 29 ago 2022 | 24,36 | 24,80 | 24,00 | 24,56 | 24,56 | 15.270 |
| 26 ago 2022 | 24,30 | 24,52 | 23,84 | 23,92 | 23,92 | 6.734 |
| 25 ago 2022 | 24,50 | 24,50 | 23,90 | 24,36 | 24,36 | 18.682 |
| 24 ago 2022 | 24,38 | 24,70 | 23,90 | 24,46 | 24,46 | 7.142 |
| 23 ago 2022 | 24,28 | 24,42 | 24,08 | 24,26 | 24,26 | 4.319 |
| 22 ago 2022 | 25,00 | 25,00 | 23,96 | 24,26 | 24,26 | 8.258 |
| 19 ago 2022 | 25,40 | 25,50 | 24,62 | 24,76 | 24,76 | 11.278 |
| 18 ago 2022 | 25,74 | 25,78 | 25,24 | 25,64 | 25,64 | 8.102 |
| 17 ago 2022 | 26,10 | 26,42 | 25,50 | 25,74 | 25,74 | 12.113 |
| 16 ago 2022 | 26,40 | 26,54 | 25,84 | 26,14 | 26,14 | 10.232 |
| 12 ago 2022 | 26,26 | 26,52 | 26,00 | 26,40 | 26,40 | 17.079 |
| 11 ago 2022 | 25,80 | 26,50 | 25,80 | 26,30 | 26,30 | 12.401 |
| 10 ago 2022 | 24,80 | 26,00 | 24,38 | 25,82 | 25,82 | 26.515 |
| 09 ago 2022 | 25,38 | 25,64 | 24,84 | 24,84 | 24,84 | 21.551 |
| 08 ago 2022 | 25,64 | 26,26 | 25,36 | 25,38 | 25,38 | 22.237 |
| 05 ago 2022 | 26,40 | 26,60 | 25,58 | 25,64 | 25,64 | 23.100 |
| 04 ago 2022 | 26,40 | 26,52 | 26,08 | 26,42 | 26,42 | 9.757 |
| 03 ago 2022 | 26,08 | 26,34 | 25,74 | 26,34 | 26,34 | 15.733 |
| 02 ago 2022 | 26,10 | 26,10 | 25,04 | 25,44 | 25,44 | 14.910 |
| 01 ago 2022 | 26,56 | 26,56 | 25,80 | 26,08 | 26,08 | 10.978 |
| 29 lug 2022 | 25,80 | 26,28 | 25,64 | 26,18 | 26,18 | 11.534 |
| 28 lug 2022 | 24,12 | 25,56 | 24,12 | 25,44 | 25,44 | 7.556 |
| 27 lug 2022 | 24,62 | 24,90 | 24,30 | 24,48 | 24,48 | 8.812 |
| 26 lug 2022 | 24,70 | 25,38 | 24,66 | 24,84 | 24,84 | 14.054 |
| 25 lug 2022 | 24,62 | 25,36 | 24,50 | 24,98 | 24,98 | 32.291 |
| 22 lug 2022 | 25,06 | 25,32 | 24,54 | 24,66 | 24,66 | 9.758 |
| 21 lug 2022 | 24,36 | 24,84 | 23,86 | 24,70 | 24,70 | 29.062 |
| 20 lug 2022 | 24,92 | 24,98 | 23,94 | 23,94 | 23,94 | 21.957 |
| 19 lug 2022 | 23,16 | 24,66 | 23,10 | 24,66 | 24,66 | 28.865 |
| 18 lug 2022 | 23,02 | 23,46 | 23,00 | 23,18 | 23,18 | 16.326 |
| 15 lug 2022 | 22,00 | 23,10 | 21,56 | 23,04 | 23,04 | 61.414 |
| 14 lug 2022 | 22,32 | 22,40 | 21,48 | 21,78 | 21,78 | 30.790 |
| 13 lug 2022 | 23,38 | 23,38 | 22,12 | 22,64 | 22,64 | 25.827 |
| 12 lug 2022 | 23,08 | 23,42 | 22,82 | 23,14 | 23,14 | 16.407 |
| 11 lug 2022 | 23,44 | 23,96 | 23,42 | 23,42 | 23,42 | 24.437 |
| 08 lug 2022 | 24,22 | 24,42 | 23,74 | 23,84 | 23,84 | 20.451 |
| 07 lug 2022 | 24,10 | 24,68 | 24,10 | 24,44 | 24,44 | 9.844 |
| 06 lug 2022 | 23,26 | 23,98 | 23,26 | 23,78 | 23,78 | 14.995 |
| 05 lug 2022 | 24,04 | 24,30 | 23,24 | 23,28 | 23,28 | 28.842 |
| 04 lug 2022 | 24,76 | 24,76 | 24,00 | 24,08 | 24,08 | 20.398 |
| 01 lug 2022 | 24,38 | 24,62 | 24,06 | 24,48 | 24,48 | 28.414 |
| 30 giu 2022 | 24,66 | 24,66 | 23,84 | 24,12 | 24,12 | 38.055 |
| 29 giu 2022 | 25,44 | 25,44 | 24,48 | 24,78 | 24,78 | 28.709 |
| 28 giu 2022 | 25,70 | 25,70 | 25,06 | 25,24 | 25,24 | 18.095 |
| 27 giu 2022 | 25,98 | 26,02 | 24,84 | 25,62 | 25,62 | 22.674 |
| 24 giu 2022 | 25,38 | 25,90 | 25,06 | 25,54 | 25,54 | 94.382 |
| 23 giu 2022 | 25,42 | 25,42 | 24,86 | 25,06 | 25,06 | 46.762 |
| 22 giu 2022 | 25,36 | 25,42 | 24,64 | 25,06 | 25,06 | 15.494 |
| 21 giu 2022 | 26,22 | 26,24 | 25,60 | 25,72 | 25,72 | 7.490 |
| 20 giu 2022 | 25,86 | 26,04 | 25,42 | 25,86 | 25,86 | 12.172 |
| 17 giu 2022 | 25,06 | 26,00 | 24,86 | 25,68 | 25,68 | 34.455 |
| 16 giu 2022 | 25,96 | 25,96 | 24,70 | 24,70 | 24,70 | 16.845 |
| 15 giu 2022 | 25,62 | 26,08 | 25,40 | 25,90 | 25,90 | 20.683 |
| 14 giu 2022 | 25,50 | 25,86 | 24,92 | 25,26 | 25,26 | 28.417 |
| 13 giu 2022 | 27,10 | 27,12 | 25,16 | 25,24 | 25,24 | 39.261 |
| 10 giu 2022 | 29,00 | 29,00 | 27,12 | 27,26 | 27,26 | 63.810 |
| 09 giu 2022 | 29,40 | 29,74 | 28,86 | 29,42 | 29,42 | 22.392 |
| 08 giu 2022 | 29,54 | 30,06 | 29,54 | 29,84 | 29,84 | 14.236 |
| 07 giu 2022 | 29,00 | 29,56 | 29,00 | 29,40 | 29,40 | 18.077 |
| 06 giu 2022 | 29,12 | 29,66 | 29,08 | 29,30 | 29,30 | 12.651 |
| 03 giu 2022 | 28,62 | 28,90 | 28,38 | 28,70 | 28,70 | 17.947 |
| 02 giu 2022 | 28,18 | 28,50 | 28,02 | 28,22 | 28,22 | 7.253 |
| 01 giu 2022 | 28,64 | 28,64 | 27,84 | 28,04 | 28,04 | 28.214 |
| 31 mag 2022 | 29,00 | 29,10 | 28,52 | 28,60 | 28,60 | 41.061 |
| 30 mag 2022 | 28,48 | 28,90 | 28,34 | 28,68 | 28,68 | 16.350 |
| 27 mag 2022 | 27,92 | 28,34 | 27,44 | 28,34 | 28,34 | 28.042 |
| 26 mag 2022 | 27,34 | 27,82 | 27,22 | 27,52 | 27,52 | 13.801 |
| 25 mag 2022 | 26,72 | 27,18 | 26,20 | 27,00 | 27,00 | 22.507 |
| 24 mag 2022 | 27,42 | 27,58 | 26,70 | 26,74 | 26,74 | 21.501 |
| 23 mag 2022 | 27,02 | 27,86 | 27,02 | 27,80 | 27,80 | 18.971 |
| 20 mag 2022 | 27,32 | 27,56 | 26,52 | 27,14 | 27,14 | 30.179 |
| 19 mag 2022 | 27,10 | 27,10 | 26,46 | 26,94 | 26,94 | 15.487 |
| 18 mag 2022 | 27,16 | 27,60 | 26,74 | 26,86 | 26,86 | 64.395 |
| 17 mag 2022 | 28,40 | 28,64 | 27,14 | 27,16 | 27,16 | 77.977 |
| 16 mag 2022 | 29,26 | 29,50 | 28,32 | 28,46 | 28,46 | 31.162 |
| 13 mag 2022 | 28,50 | 29,24 | 28,50 | 29,24 | 29,24 | 25.245 |
| 12 mag 2022 | 28,84 | 29,32 | 28,32 | 28,90 | 28,90 | 47.529 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
