Italia Markets open in 5 hrs 4 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,26+0,20 (+1,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2022------
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
12 lug 202223,0823,4222,8223,1423,1416.407
11 lug 202223,4423,9623,4223,4223,4224.437
08 lug 202224,2224,4223,7423,8423,8420.451
07 lug 202224,1024,6824,1024,4424,449.844
06 lug 202223,2623,9823,2623,7823,7814.995
05 lug 202224,0424,3023,2423,2823,2828.842
04 lug 202224,7624,7624,0024,0824,0820.398
01 lug 202224,3824,6224,0624,4824,4828.414
30 giu 202224,6624,6623,8424,1224,1238.055
29 giu 202225,4425,4424,4824,7824,7828.709
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
13 mag 202228,5029,2428,5029,2429,2425.245
12 mag 202228,8429,3228,3228,9028,9047.529
*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...