Italia markets open in 5 hours 1 minute

Monrif (MON.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0636-0,0002 (-0,31%)
Alla chiusura: 03:19PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20220,06200,06380,05960,06360,063661.948
04 lug 20220,06360,06400,06180,06380,063854.974
01 lug 20220,06280,06380,06280,06380,0638320
30 giu 20220,06180,06300,06100,06200,06207.207
29 giu 20220,06360,06380,06180,06340,063425.565
28 giu 20220,06360,06360,06360,06360,0636-
27 giu 20220,06360,06420,06080,06360,063698.656
24 giu 20220,06300,06360,06300,06360,0636318
23 giu 20220,06240,06300,06220,06300,063011.307
22 giu 20220,06380,06440,06240,06380,06381.628
21 giu 20220,06400,06420,06240,06380,06382.775
20 giu 20220,06300,06400,06200,06400,064015.959
17 giu 20220,06360,06380,06180,06340,063413.958
16 giu 20220,06220,06380,06200,06340,06344.126
15 giu 20220,06200,06380,06080,06380,06383.305
14 giu 20220,06340,06380,06200,06360,063614.707
13 giu 20220,06320,06320,06300,06300,06302.159
10 giu 20220,06240,06340,06120,06200,062027.272
09 giu 20220,06240,06360,06240,06360,063610.270
08 giu 20220,06420,06500,06000,06400,0640403.611
07 giu 20220,06380,06600,06380,06600,06606.635
06 giu 20220,06400,06560,06400,06560,065633.051
03 giu 20220,06440,06580,06400,06540,065456.616
02 giu 20220,06440,06440,06440,06440,06443.514
01 giu 20220,06560,06620,06300,06620,0662134.988
31 mag 20220,06560,06700,06360,06560,0656167.097
30 mag 20220,06560,06700,06520,06540,065412.115
27 mag 20220,06600,06700,06520,06640,066487.904
26 mag 20220,06640,06800,06520,06600,066032.122
25 mag 20220,06640,06820,06520,06640,0664205.656
24 mag 20220,06700,06700,06700,06700,067010.900
23 mag 20220,06700,06820,06700,06700,06707.700
20 mag 20220,06500,06840,06140,06820,0682401.758
19 mag 20220,06640,06700,06520,06660,066631.408
18 mag 20220,06620,06620,06620,06620,066210.000
17 mag 20220,06640,06640,06640,06640,0664-
16 mag 20220,06640,06640,06440,06640,066476.370
13 mag 20220,06540,06900,06540,06900,069028.304
12 mag 20220,06540,06540,06540,06540,06545.065
11 mag 20220,06580,06700,06420,06700,067019.950
10 mag 20220,06440,06440,06440,06440,064411.430
09 mag 20220,06520,06540,06440,06440,064426.125
06 mag 20220,06600,06860,06520,06560,0656107.887
05 mag 20220,06620,06620,06600,06600,06609.791
04 mag 20220,06620,06780,06600,06780,067814.950
03 mag 20220,06740,06740,06740,06740,06741.550
02 mag 20220,06720,06720,06660,06660,06664.815
29 apr 20220,06580,06720,06580,06720,067282.065
28 apr 20220,06540,06900,06440,06740,0674241.300
27 apr 20220,06660,06940,06540,06720,067270.819
26 apr 20220,06700,06960,06580,06600,0660161.630
25 apr 20220,06960,06980,06520,06700,0670196.897
22 apr 20220,07140,07180,06760,06760,0676172.334
21 apr 20220,06600,07300,06520,07300,0730657.290
20 apr 20220,06600,06760,06600,06760,067622.451
19 apr 20220,06660,06800,06620,06780,067853.847
14 apr 20220,06900,06960,06640,06840,0684251.414
13 apr 20220,06820,06980,06700,06900,0690105.928
12 apr 20220,06840,07180,06800,07000,070098.600
11 apr 20220,07180,07180,06900,07040,070462.220
08 apr 20220,07000,07180,07000,07180,071836.133
07 apr 20220,06900,07200,06660,07040,0704137.839
06 apr 20220,06880,06980,06860,06980,069889.765
05 apr 20220,06860,06980,06660,06860,0686163.622
04 apr 20220,06820,07000,06800,07000,070082.201
01 apr 20220,06800,06940,06700,06940,069414.497
31 mar 20220,07000,07100,06800,06800,0680156.797
30 mar 20220,06880,07060,06400,06900,0690176.501
29 mar 20220,07000,07180,06740,06800,0680225.812
28 mar 20220,07120,07200,06900,07080,0708268.305
25 mar 20220,06800,07460,06800,07080,0708143.257
24 mar 20220,07000,07100,06800,07000,0700171.595
23 mar 20220,07000,07140,06820,07140,071492.500
22 mar 20220,07000,07080,06800,07000,0700148.963
21 mar 20220,06700,07100,06700,06920,0692338.572
18 mar 20220,06260,06840,06260,06500,0650437.710
17 mar 20220,06340,06340,06100,06260,062623.280
16 mar 20220,06400,06500,06220,06220,062275.854
15 mar 20220,06660,06820,06240,06420,064295.927
14 mar 20220,06500,06620,06180,06620,0662105.411
11 mar 20220,06280,06680,06100,06460,0646128.680
10 mar 20220,06120,06560,05660,06500,0650196.040
09 mar 20220,06000,06480,06000,06280,0628263.135
08 mar 20220,05660,05960,05500,05900,0590117.000
07 mar 20220,05820,05980,05620,05800,0580145.430
04 mar 20220,06400,06880,06000,06000,0600431.243
03 mar 20220,06640,06800,06300,06300,0630158.534
02 mar 20220,06620,06840,06600,06800,0680186.294
01 mar 20220,06900,07240,06560,07080,0708228.376
28 feb 20220,07000,07420,06920,06920,0692245.526
25 feb 20220,06880,07440,06540,07180,0718110.119
24 feb 20220,07040,07160,06760,07120,0712279.918
23 feb 20220,07100,07480,07100,07480,074831.399
22 feb 20220,07040,07200,07040,07200,0720144.536
21 feb 20220,07160,07160,07120,07140,0714115.267
18 feb 20220,07200,07540,07180,07180,0718263.177
17 feb 20220,07200,07480,07100,07400,0740202.748
16 feb 20220,07140,07560,07140,07200,0720119.844
15 feb 20220,07200,07700,07140,07440,074473.379
14 feb 20220,07280,07280,07140,07140,0714205.089
*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...