Mail

MOL.MI - Gruppo MutuiOnline S.p.A

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 giu 2023	31,15	31,15	30,30	30,60	30,60	34.142
02 giu 2023	29,85	30,85	29,85	30,85	30,85	12.004
01 giu 2023	28,55	29,80	28,55	29,80	29,80	25.592
31 mag 2023	28,35	28,75	28,25	28,75	28,75	17.760
30 mag 2023	28,20	28,50	28,20	28,35	28,35	3.969
29 mag 2023	28,45	28,55	28,20	28,20	28,20	1.397
26 mag 2023	27,70	28,50	27,40	28,35	28,35	10.860
25 mag 2023	27,20	27,75	27,00	27,60	27,60	25.921
24 mag 2023	27,95	27,95	27,20	27,20	27,20	8.122
23 mag 2023	29,15	29,15	28,15	28,35	28,35	8.044
22 mag 2023	28,75	29,20	28,20	29,00	29,00	12.241
19 mag 2023	28,20	28,45	27,95	28,35	28,35	6.224
18 mag 2023	27,95	28,20	27,70	27,90	27,90	6.737
17 mag 2023	27,00	27,70	27,00	27,70	27,70	4.274
16 mag 2023	27,25	27,50	26,55	27,20	27,20	15.604
15 mag 2023	27,85	27,85	27,05	27,20	27,20	6.241
12 mag 2023	27,55	28,00	27,00	27,60	27,60	17.629
11 mag 2023	27,30	27,75	27,25	27,55	27,55	5.624
10 mag 2023	26,95	27,25	26,90	27,25	27,25	3.688
09 mag 2023	27,45	27,60	27,00	27,35	27,35	4.937
08 mag 2023	28,00	28,30	27,55	27,80	27,80	4.741
05 mag 2023	26,75	28,00	26,75	28,00	28,00	4.030
04 mag 2023	26,95	27,30	26,70	27,15	27,15	12.136
03 mag 2023	27,75	28,25	27,30	27,35	27,35	9.226
02 mag 2023	28,60	28,85	27,65	27,65	27,65	10.303
28 apr 2023	27,75	28,45	27,60	28,30	28,30	7.605
27 apr 2023	27,05	27,75	27,05	27,55	27,55	10.832
26 apr 2023	27,75	27,75	26,85	27,20	27,20	12.670
25 apr 2023	27,70	28,15	27,50	27,75	27,75	4.518
24 apr 2023	28,15	28,15	27,40	27,75	27,75	6.608
21 apr 2023	27,70	27,90	27,65	27,75	27,75	10.750
20 apr 2023	27,30	27,65	27,30	27,45	27,45	9.041
19 apr 2023	27,15	27,95	27,15	27,70	27,70	15.720
18 apr 2023	27,60	28,20	26,90	27,55	27,55	29.121
17 apr 2023	28,45	28,45	27,75	27,95	27,95	18.979
14 apr 2023	27,95	28,60	27,95	28,05	28,05	18.890
13 apr 2023	27,70	28,35	27,70	28,35	28,35	7.370
12 apr 2023	27,75	28,00	27,45	27,75	27,75	12.344
11 apr 2023	26,90	27,55	26,90	27,55	27,55	7.548
06 apr 2023	27,05	27,15	26,85	27,10	27,10	3.959
05 apr 2023	27,75	27,75	26,90	27,00	27,00	15.578
04 apr 2023	26,80	27,60	26,60	27,35	27,35	28.700
03 apr 2023	26,15	26,65	26,05	26,65	26,65	17.877
31 mar 2023	26,26	26,30	25,98	26,10	26,10	7.200
30 mar 2023	25,76	26,24	25,70	26,18	26,18	17.050
29 mar 2023	25,26	25,70	25,20	25,62	25,62	16.012
28 mar 2023	25,44	25,74	25,06	25,34	25,34	15.995
27 mar 2023	25,08	25,44	24,72	25,08	25,08	11.266
24 mar 2023	25,00	25,00	24,36	24,72	24,72	21.004
23 mar 2023	24,52	25,02	24,42	24,80	24,80	16.393
22 mar 2023	24,24	24,82	24,24	24,50	24,50	8.447
21 mar 2023	24,34	24,88	24,28	24,52	24,52	14.130
20 mar 2023	22,80	24,36	22,36	24,00	24,00	30.136
17 mar 2023	24,16	24,20	22,48	22,60	22,60	48.326
16 mar 2023	24,98	25,00	22,72	23,54	23,54	39.918
15 mar 2023	26,04	26,04	24,72	24,72	24,72	17.306
14 mar 2023	25,90	26,44	25,68	25,92	25,92	20.390
13 mar 2023	27,42	27,42	25,64	25,64	25,64	22.521
10 mar 2023	27,36	27,36	26,84	27,04	27,04	8.566
09 mar 2023	28,00	28,00	27,14	27,28	27,28	18.077
08 mar 2023	27,56	28,02	27,56	27,98	27,98	3.005
07 mar 2023	28,18	28,32	27,52	27,52	27,52	8.307
06 mar 2023	28,02	28,42	27,90	27,92	27,92	8.048
03 mar 2023	28,00	28,52	28,00	28,32	28,32	10.074
02 mar 2023	28,74	28,92	28,22	28,32	28,32	15.951
01 mar 2023	28,84	29,02	28,52	28,76	28,76	12.702
28 feb 2023	28,26	29,02	28,26	28,76	28,76	24.861
27 feb 2023	28,08	28,70	28,08	28,58	28,58	10.539
24 feb 2023	28,70	28,80	27,98	28,08	28,08	6.535
23 feb 2023	28,22	28,78	28,22	28,70	28,70	11.334
22 feb 2023	28,94	28,96	28,10	28,54	28,54	13.219
21 feb 2023	29,18	29,58	28,98	29,30	29,30	8.230
20 feb 2023	29,34	29,38	29,04	29,22	29,22	4.801
17 feb 2023	29,70	29,70	28,90	29,54	29,54	12.272
16 feb 2023	29,70	29,70	29,30	29,70	29,70	6.473
15 feb 2023	29,72	29,84	29,56	29,74	29,74	3.654
14 feb 2023	29,64	30,00	29,58	29,88	29,88	7.773
13 feb 2023	29,84	29,84	29,36	29,62	29,62	3.535
10 feb 2023	29,52	29,82	29,08	29,42	29,42	10.183
09 feb 2023	30,10	30,26	29,88	29,88	29,88	6.496
08 feb 2023	30,48	30,48	29,96	30,00	30,00	9.970
07 feb 2023	29,88	30,14	29,88	30,00	30,00	11.676
06 feb 2023	30,50	30,50	29,90	30,28	30,28	6.862
03 feb 2023	31,00	31,06	30,22	30,22	30,22	23.114
02 feb 2023	29,14	30,70	29,14	30,58	30,58	14.032
01 feb 2023	29,06	29,72	29,06	29,08	29,08	8.985
31 gen 2023	28,38	29,26	28,38	29,26	29,26	11.893
30 gen 2023	29,26	29,26	28,30	28,30	28,30	10.072
27 gen 2023	29,22	29,30	29,04	29,14	29,14	2.896
26 gen 2023	28,98	29,40	28,94	29,24	29,24	9.044
25 gen 2023	29,18	29,30	28,70	28,94	28,94	5.697
24 gen 2023	29,42	29,48	28,70	29,00	29,00	5.088
23 gen 2023	28,88	29,52	28,84	29,16	29,16	7.705
20 gen 2023	28,88	29,10	28,58	29,10	29,10	6.630
19 gen 2023	29,28	29,28	28,42	28,56	28,56	7.393
18 gen 2023	28,76	29,38	28,50	28,86	28,86	10.382
17 gen 2023	28,64	29,24	28,48	28,50	28,50	11.757
16 gen 2023	29,00	29,12	28,64	29,06	29,06	3.220
13 gen 2023	29,10	29,26	28,50	28,70	28,70	14.443
12 gen 2023	27,58	29,08	27,58	28,98	28,98	11.315
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...