Italia markets closed

Monrif (MON.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,0756+0,0008 (+1,07%)
Alla chiusura: 04:00PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20220,07320,07560,07300,07560,075627.920
26 gen 20220,07480,07560,07320,07480,074850.300
25 gen 20220,07400,07460,07400,07460,07463.379
24 gen 20220,07500,07500,07340,07400,074044.000
21 gen 20220,07360,07540,07360,07540,07544.392
20 gen 20220,07320,07500,07320,07500,075078.350
19 gen 20220,07320,07480,07320,07480,07484.045
18 gen 20220,07480,07480,07480,07480,0748-
17 gen 20220,07300,07480,07300,07480,074872.486
14 gen 20220,07320,07480,07200,07480,074850.985
13 gen 20220,07480,07480,07300,07300,073020.646
12 gen 20220,07300,07480,07300,07340,073427.819
11 gen 20220,07480,07480,07320,07480,074822.113
10 gen 20220,07320,07480,07220,07480,0748155.982
07 gen 20220,07380,07460,07380,07460,074655.140
06 gen 20220,07240,07380,07240,07380,073811.100
05 gen 20220,07300,07400,07300,07400,07405.143
04 gen 20220,07240,07440,07200,07400,0740164.054
03 gen 20220,07360,07360,07300,07360,073614.777
30 dic 20210,07400,07400,07400,07400,07407.700
29 dic 20210,07260,07400,07260,07400,074028.143
28 dic 20210,07480,07480,07400,07400,0740136.279
27 dic 20210,07380,07480,07300,07480,0748113.674
23 dic 20210,07260,07500,07260,07440,074474.423
22 dic 20210,07380,07380,07380,07380,073838.477
21 dic 20210,07360,07400,07240,07400,074063.025
20 dic 20210,07440,07440,07260,07400,074077.500
17 dic 20210,07280,07420,07280,07420,074267.700
16 dic 20210,07280,07440,07280,07440,074410.100
15 dic 20210,07400,07460,07400,07460,074636.389
14 dic 20210,07320,07500,07180,07400,0740125.157
13 dic 20210,07540,07540,07380,07540,075449.300
10 dic 20210,07760,07760,07260,07300,07302.062.583
09 dic 20210,07920,08160,07740,07940,079444.252
08 dic 20210,07800,08140,07780,07920,079263.700
07 dic 20210,07900,07980,07700,07780,0778263.140
06 dic 20210,07800,08000,07760,08000,08004.275
03 dic 20210,07780,07920,07780,07900,079090.515
02 dic 20210,07980,07980,07720,07900,0790118.086
01 dic 20210,07820,07980,07780,07960,0796119.212
30 nov 20210,08220,08220,07800,08000,0800122.274
29 nov 20210,07800,07980,07800,07980,07989.711
26 nov 20210,07960,08000,07800,08000,0800148.750
25 nov 20210,07980,08160,07800,08100,0810142.166
24 nov 20210,08100,08100,08000,08100,081029.371
23 nov 20210,08020,08100,08000,08000,080093.707
22 nov 20210,08000,08200,08000,08040,080411.040
19 nov 20210,08240,08240,08240,08240,0824-
18 nov 20210,08180,08260,08020,08240,082482.631
17 nov 20210,08060,08180,08000,08180,081872.928
16 nov 20210,08020,08220,08020,08220,082211.246
15 nov 20210,08040,08240,08020,08220,082220.087
12 nov 20210,08060,08240,08060,08060,080630.531
11 nov 20210,08120,08280,08000,08280,0828126.110
10 nov 20210,08020,08260,08000,08260,082643.222
09 nov 20210,08060,08060,07740,08040,0804256.922
08 nov 20210,08080,08080,08060,08060,080651.870
05 nov 20210,08100,08200,08060,08060,080647.662
04 nov 20210,08140,08320,08120,08140,081473.669
03 nov 20210,08300,08400,08160,08340,0834117.153
02 nov 20210,08140,08300,08120,08300,083023.616
01 nov 20210,08020,08320,08020,08300,0830191.800
29 ott 20210,08180,08180,08020,08040,080438.702
28 ott 20210,08220,08220,08060,08060,08067.622
27 ott 20210,08160,08160,08020,08020,0802228.583
26 ott 20210,08300,08520,08020,08160,0816949.430
25 ott 20210,08620,08780,08020,08500,0850248.165
22 ott 20210,08460,08460,08460,08460,084613.894
21 ott 20210,08480,08880,08200,08440,0844224.542
20 ott 20210,08600,08600,08120,08500,0850725.079
19 ott 20210,08600,08620,08600,08600,086016.757
18 ott 20210,08740,08780,08600,08600,086052.626
15 ott 20210,08780,08800,08600,08600,0860122.916
14 ott 20210,08560,08800,08560,08800,088017.351
13 ott 20210,08820,08820,08600,08600,0860130.337
12 ott 20210,08700,08800,08700,08800,088023.581
11 ott 20210,08720,08900,08720,08900,089010.062
08 ott 20210,08700,08860,08700,08860,088691.100
07 ott 20210,08760,08900,08760,08900,089029.651
06 ott 20210,08840,08960,08840,08840,088436.876
05 ott 20210,08960,08960,08960,08960,08966.786
04 ott 20210,08820,08960,08800,08960,089631.163
01 ott 20210,09040,09160,08840,08960,089628.382
30 set 20210,09000,09000,09000,09000,0900150
29 set 20210,09000,09140,08820,08960,0896114.159
28 set 20210,09160,09160,08900,09100,09106.200
27 set 20210,09200,09500,08900,08900,089047.720
24 set 20210,09120,09460,08960,08960,089626.470
23 set 20210,09060,09380,08860,09100,0910165.018
22 set 20210,08820,09280,08820,09280,092860.004
21 set 20210,08880,09140,08840,08860,0886123.149
20 set 20210,09140,09140,08600,08780,0878336.597
17 set 20210,09060,09140,08880,09060,0906212.899
16 set 20210,09140,09140,08880,09060,090664.250
15 set 20210,08900,09060,08880,08900,0890205.854
14 set 20210,09000,09360,08880,08980,0898183.451
13 set 20210,09000,09400,08860,09120,0912203.089
10 set 20210,09280,09300,09060,09200,0920178.889
09 set 20210,08980,09800,08840,09400,09402.167.056
08 set 20210,08820,09260,08700,08800,0880532.455
*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...