Italia markets close in 1 hour 24 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,86-0,38 (-1,51%)
Al 03:51PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 giu 202225,4425,4424,4824,8624,8623.265
28 giu 202225,7025,7025,0625,2425,2418.095
27 giu 202225,9826,0224,8425,6225,6222.674
24 giu 202225,3825,9025,0625,5425,5494.382
23 giu 202225,4225,4224,8625,0625,0646.762
22 giu 202225,3625,4224,6425,0625,0615.494
21 giu 202226,2226,2425,6025,7225,727.490
20 giu 202225,8626,0425,4225,8625,8612.172
17 giu 202225,0626,0024,8625,6825,6834.455
16 giu 202225,9625,9624,7024,7024,7016.845
15 giu 202225,6226,0825,4025,9025,9020.683
14 giu 202225,5025,8624,9225,2625,2628.417
13 giu 202227,1027,1225,1625,2425,2439.261
10 giu 202229,0029,0027,1227,2627,2663.810
09 giu 202229,4029,7428,8629,4229,4222.392
08 giu 202229,5430,0629,5429,8429,8414.236
07 giu 202229,0029,5629,0029,4029,4018.077
06 giu 202229,1229,6629,0829,3029,3012.651
03 giu 202228,6228,9028,3828,7028,7017.947
02 giu 202228,1828,5028,0228,2228,227.253
01 giu 202228,6428,6427,8428,0428,0428.214
31 mag 202229,0029,1028,5228,6028,6041.061
30 mag 202228,4828,9028,3428,6828,6816.350
27 mag 202227,9228,3427,4428,3428,3428.042
26 mag 202227,3427,8227,2227,5227,5213.801
25 mag 202226,7227,1826,2027,0027,0022.507
24 mag 202227,4227,5826,7026,7426,7421.501
23 mag 202227,0227,8627,0227,8027,8018.971
20 mag 202227,3227,5626,5227,1427,1430.179
19 mag 202227,1027,1026,4626,9426,9415.487
18 mag 202227,1627,6026,7426,8626,8664.395
17 mag 202228,4028,6427,1427,1627,1677.977
16 mag 202229,2629,5028,3228,4628,4631.162
16 mag 20220.3 Dividendo
13 mag 202228,5029,2428,5029,2428,9425.245
12 mag 202228,8429,3228,3228,9028,6047.529
11 mag 202228,5829,6828,5829,2828,9831.648
10 mag 202227,5029,2227,5029,0028,7026.396
09 mag 202229,1029,1027,6627,6627,3841.529
06 mag 202228,6629,2028,5829,1028,8015.775
05 mag 202230,5030,6628,9828,9828,6825.386
04 mag 202229,5031,1229,4229,7829,4731.970
03 mag 202229,9629,9629,1829,6229,3212.002
02 mag 202229,2030,0428,7029,5629,2628.739
29 apr 202230,3430,3429,1829,1828,8813.952
28 apr 202229,5829,9029,0629,9029,5911.968
27 apr 202229,0029,6828,7629,1828,8813.788
26 apr 202231,1231,1229,0629,0628,7628.018
25 apr 202230,8430,8429,7230,6830,3745.195
22 apr 202231,8431,8430,5630,6030,2922.926
21 apr 202232,8832,8831,7631,7631,4317.666
20 apr 202232,1432,8632,1232,4232,0931.293
19 apr 202232,4632,9232,0032,1431,8157.698
14 apr 202232,5433,0032,1032,9432,6026.126
13 apr 202233,1633,5631,6032,0831,7580.880
12 apr 202233,3233,3231,9832,7032,3638.387
11 apr 202233,0433,0432,3232,8432,5027.447
08 apr 202231,3833,3631,3233,0032,6657.248
07 apr 202230,8031,8030,6031,2030,8850.861
06 apr 202231,5031,6430,1430,3630,0531.465
05 apr 202231,3032,2031,3031,6431,3230.393
04 apr 202232,0032,1631,2231,7631,4329.411
01 apr 202232,3032,6831,7831,9631,6312.130
31 mar 202233,9533,9532,4032,4032,0749.035
30 mar 202232,9533,6532,9033,5533,2148.764
29 mar 202232,3533,5032,3533,4533,1138.083
28 mar 202233,4033,6531,8532,2031,8759.769
25 mar 202232,8034,0032,8033,4033,0631.950
24 mar 202233,5034,0033,0033,2032,8638.316
23 mar 202233,3034,2533,0533,3032,9632.763
22 mar 202234,1034,6533,1533,7533,4027.565
21 mar 202233,0034,7532,7034,4034,0559.716
18 mar 202233,1534,4531,6032,1531,82119.232
17 mar 202235,8036,5032,1532,8032,46121.345
16 mar 202234,4036,4533,0536,1535,7860.255
15 mar 202235,3536,4534,3535,4035,0428.640
14 mar 202234,7535,9034,3035,6035,2338.374
11 mar 202233,6035,7533,2534,2533,9015.592
10 mar 202234,0034,0032,9033,1532,8134.977
09 mar 202232,8534,2032,8033,8033,4538.290
08 mar 202232,4033,6032,3032,4032,0720.348
07 mar 202231,5033,5530,7032,2531,9236.177
04 mar 202234,0034,6032,9032,9032,5645.980
03 mar 202236,8537,5034,7534,7534,3927.639
02 mar 202236,0037,1035,8037,0036,6215.171
01 mar 202237,0037,3036,2036,2035,8333.386
28 feb 202234,0037,2534,0037,2536,8744.860
25 feb 202235,7536,7535,5036,3035,9330.539
24 feb 202234,5535,9034,4035,3534,9921.867
23 feb 202237,4537,7536,3036,3035,9319.114
22 feb 202235,6037,5035,6037,0036,6220.777
21 feb 202237,2037,7036,4036,9536,5739.061
18 feb 202237,4037,9037,1037,5037,1240.692
17 feb 202238,1538,2037,3537,4037,0242.191
16 feb 202236,1037,8036,1037,6037,2138.770
15 feb 202236,0536,9535,9536,4536,0856.945
14 feb 202236,1536,3535,2535,5535,1944.987
11 feb 202238,0538,0536,6536,6536,2748.773
10 feb 202239,3039,7037,4038,0037,6144.471
09 feb 202237,8539,6037,8539,5539,1499.735
*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...