Gruppo MutuiOnline S.p.A (MOL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 03:51PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 giu 2022 | 25,44 | 25,44 | 24,48 | 24,86 | 24,86 | 23.265 |
| 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 |
| 16 mag 2022 | 0.3 Dividendo | |||||
| 13 mag 2022 | 28,50 | 29,24 | 28,50 | 29,24 | 28,94 | 25.245 |
| 12 mag 2022 | 28,84 | 29,32 | 28,32 | 28,90 | 28,60 | 47.529 |
| 11 mag 2022 | 28,58 | 29,68 | 28,58 | 29,28 | 28,98 | 31.648 |
| 10 mag 2022 | 27,50 | 29,22 | 27,50 | 29,00 | 28,70 | 26.396 |
| 09 mag 2022 | 29,10 | 29,10 | 27,66 | 27,66 | 27,38 | 41.529 |
| 06 mag 2022 | 28,66 | 29,20 | 28,58 | 29,10 | 28,80 | 15.775 |
| 05 mag 2022 | 30,50 | 30,66 | 28,98 | 28,98 | 28,68 | 25.386 |
| 04 mag 2022 | 29,50 | 31,12 | 29,42 | 29,78 | 29,47 | 31.970 |
| 03 mag 2022 | 29,96 | 29,96 | 29,18 | 29,62 | 29,32 | 12.002 |
| 02 mag 2022 | 29,20 | 30,04 | 28,70 | 29,56 | 29,26 | 28.739 |
| 29 apr 2022 | 30,34 | 30,34 | 29,18 | 29,18 | 28,88 | 13.952 |
| 28 apr 2022 | 29,58 | 29,90 | 29,06 | 29,90 | 29,59 | 11.968 |
| 27 apr 2022 | 29,00 | 29,68 | 28,76 | 29,18 | 28,88 | 13.788 |
| 26 apr 2022 | 31,12 | 31,12 | 29,06 | 29,06 | 28,76 | 28.018 |
| 25 apr 2022 | 30,84 | 30,84 | 29,72 | 30,68 | 30,37 | 45.195 |
| 22 apr 2022 | 31,84 | 31,84 | 30,56 | 30,60 | 30,29 | 22.926 |
| 21 apr 2022 | 32,88 | 32,88 | 31,76 | 31,76 | 31,43 | 17.666 |
| 20 apr 2022 | 32,14 | 32,86 | 32,12 | 32,42 | 32,09 | 31.293 |
| 19 apr 2022 | 32,46 | 32,92 | 32,00 | 32,14 | 31,81 | 57.698 |
| 14 apr 2022 | 32,54 | 33,00 | 32,10 | 32,94 | 32,60 | 26.126 |
| 13 apr 2022 | 33,16 | 33,56 | 31,60 | 32,08 | 31,75 | 80.880 |
| 12 apr 2022 | 33,32 | 33,32 | 31,98 | 32,70 | 32,36 | 38.387 |
| 11 apr 2022 | 33,04 | 33,04 | 32,32 | 32,84 | 32,50 | 27.447 |
| 08 apr 2022 | 31,38 | 33,36 | 31,32 | 33,00 | 32,66 | 57.248 |
| 07 apr 2022 | 30,80 | 31,80 | 30,60 | 31,20 | 30,88 | 50.861 |
| 06 apr 2022 | 31,50 | 31,64 | 30,14 | 30,36 | 30,05 | 31.465 |
| 05 apr 2022 | 31,30 | 32,20 | 31,30 | 31,64 | 31,32 | 30.393 |
| 04 apr 2022 | 32,00 | 32,16 | 31,22 | 31,76 | 31,43 | 29.411 |
| 01 apr 2022 | 32,30 | 32,68 | 31,78 | 31,96 | 31,63 | 12.130 |
| 31 mar 2022 | 33,95 | 33,95 | 32,40 | 32,40 | 32,07 | 49.035 |
| 30 mar 2022 | 32,95 | 33,65 | 32,90 | 33,55 | 33,21 | 48.764 |
| 29 mar 2022 | 32,35 | 33,50 | 32,35 | 33,45 | 33,11 | 38.083 |
| 28 mar 2022 | 33,40 | 33,65 | 31,85 | 32,20 | 31,87 | 59.769 |
| 25 mar 2022 | 32,80 | 34,00 | 32,80 | 33,40 | 33,06 | 31.950 |
| 24 mar 2022 | 33,50 | 34,00 | 33,00 | 33,20 | 32,86 | 38.316 |
| 23 mar 2022 | 33,30 | 34,25 | 33,05 | 33,30 | 32,96 | 32.763 |
| 22 mar 2022 | 34,10 | 34,65 | 33,15 | 33,75 | 33,40 | 27.565 |
| 21 mar 2022 | 33,00 | 34,75 | 32,70 | 34,40 | 34,05 | 59.716 |
| 18 mar 2022 | 33,15 | 34,45 | 31,60 | 32,15 | 31,82 | 119.232 |
| 17 mar 2022 | 35,80 | 36,50 | 32,15 | 32,80 | 32,46 | 121.345 |
| 16 mar 2022 | 34,40 | 36,45 | 33,05 | 36,15 | 35,78 | 60.255 |
| 15 mar 2022 | 35,35 | 36,45 | 34,35 | 35,40 | 35,04 | 28.640 |
| 14 mar 2022 | 34,75 | 35,90 | 34,30 | 35,60 | 35,23 | 38.374 |
| 11 mar 2022 | 33,60 | 35,75 | 33,25 | 34,25 | 33,90 | 15.592 |
| 10 mar 2022 | 34,00 | 34,00 | 32,90 | 33,15 | 32,81 | 34.977 |
| 09 mar 2022 | 32,85 | 34,20 | 32,80 | 33,80 | 33,45 | 38.290 |
| 08 mar 2022 | 32,40 | 33,60 | 32,30 | 32,40 | 32,07 | 20.348 |
| 07 mar 2022 | 31,50 | 33,55 | 30,70 | 32,25 | 31,92 | 36.177 |
| 04 mar 2022 | 34,00 | 34,60 | 32,90 | 32,90 | 32,56 | 45.980 |
| 03 mar 2022 | 36,85 | 37,50 | 34,75 | 34,75 | 34,39 | 27.639 |
| 02 mar 2022 | 36,00 | 37,10 | 35,80 | 37,00 | 36,62 | 15.171 |
| 01 mar 2022 | 37,00 | 37,30 | 36,20 | 36,20 | 35,83 | 33.386 |
| 28 feb 2022 | 34,00 | 37,25 | 34,00 | 37,25 | 36,87 | 44.860 |
| 25 feb 2022 | 35,75 | 36,75 | 35,50 | 36,30 | 35,93 | 30.539 |
| 24 feb 2022 | 34,55 | 35,90 | 34,40 | 35,35 | 34,99 | 21.867 |
| 23 feb 2022 | 37,45 | 37,75 | 36,30 | 36,30 | 35,93 | 19.114 |
| 22 feb 2022 | 35,60 | 37,50 | 35,60 | 37,00 | 36,62 | 20.777 |
| 21 feb 2022 | 37,20 | 37,70 | 36,40 | 36,95 | 36,57 | 39.061 |
| 18 feb 2022 | 37,40 | 37,90 | 37,10 | 37,50 | 37,12 | 40.692 |
| 17 feb 2022 | 38,15 | 38,20 | 37,35 | 37,40 | 37,02 | 42.191 |
| 16 feb 2022 | 36,10 | 37,80 | 36,10 | 37,60 | 37,21 | 38.770 |
| 15 feb 2022 | 36,05 | 36,95 | 35,95 | 36,45 | 36,08 | 56.945 |
| 14 feb 2022 | 36,15 | 36,35 | 35,25 | 35,55 | 35,19 | 44.987 |
| 11 feb 2022 | 38,05 | 38,05 | 36,65 | 36,65 | 36,27 | 48.773 |
| 10 feb 2022 | 39,30 | 39,70 | 37,40 | 38,00 | 37,61 | 44.471 |
| 09 feb 2022 | 37,85 | 39,60 | 37,85 | 39,55 | 39,14 | 99.735 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
