Italia markets close in 4 hours 43 minutes

Mondo TV France Société Anonyme (MTF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,02580,0000 (0,00%)
Al 02:44PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 20220,02540,02580,02540,02580,0258143.000
13 mag 20220,02560,02580,02560,02560,0256507.000
12 mag 20220,02480,02540,02480,02520,0252208.000
11 mag 20220,02520,02540,02500,02540,025452.000
10 mag 20220,02460,02520,02460,02520,025252.000
09 mag 20220,02520,02580,02440,02440,0244637.000
06 mag 20220,02580,02580,02560,02560,025626.000
05 mag 20220,02560,02560,02540,02560,025678.000
04 mag 20220,02600,02640,02560,02620,0262481.000
03 mag 20220,02600,02660,02520,02620,02621.144.000
02 mag 20220,02600,02660,02600,02600,026078.000
29 apr 20220,02660,02660,02660,02660,026613.000
28 apr 20220,02680,02680,02620,02620,0262364.000
27 apr 20220,02640,02700,02640,02660,0266299.000
26 apr 20220,02640,02720,02640,02720,027226.000
25 apr 20220,02700,02700,02700,02700,0270-
22 apr 20220,02660,02720,02660,02700,0270143.000
21 apr 20220,02720,02720,02660,02720,0272143.000
20 apr 20220,02720,02740,02660,02660,0266416.000
19 apr 20220,02680,02720,02680,02700,0270494.000
14 apr 20220,02640,02680,02620,02680,0268182.000
13 apr 20220,02680,02720,02640,02660,0266611.000
12 apr 20220,02740,02740,02680,02740,0274234.000
11 apr 20220,02680,02740,02660,02700,0270377.000
08 apr 20220,02740,02740,02700,02740,027465.000
07 apr 20220,02700,02720,02660,02720,0272104.000
06 apr 20220,02700,02780,02680,02680,0268403.000
05 apr 20220,02740,02980,02680,02680,02688.710.000
04 apr 20220,02700,02740,02660,02720,0272208.000
01 apr 20220,02700,02720,02660,02660,0266156.000
31 mar 20220,02720,02720,02640,02680,0268416.000
30 mar 20220,02720,02720,02660,02700,0270416.000
29 mar 20220,02720,02760,02700,02740,0274624.000
28 mar 20220,02600,02760,02580,02760,02762.847.000
25 mar 20220,02640,02700,02640,02640,0264156.000
24 mar 20220,02680,02680,02600,02680,0268442.000
23 mar 20220,02660,02700,02620,02620,0262871.000
22 mar 20220,02740,03000,02660,02700,02709.711.000
21 mar 20220,02720,02780,02680,02700,02701.001.000
18 mar 20220,02740,02800,02720,02800,0280169.000
17 mar 20220,02820,02820,02740,02800,0280273.000
16 mar 20220,02860,02860,02700,02800,02801.053.000
15 mar 20220,02820,02900,02680,02820,02821.092.000
14 mar 20220,02980,02980,02800,02920,02923.380.000
11 mar 20220,02680,02980,02600,02980,02984.316.000
10 mar 20220,02600,02660,02600,02660,026626.000
09 mar 20220,02640,02640,02600,02640,0264234.000
08 mar 20220,02580,02660,02580,02600,0260468.000
07 mar 20220,02620,02680,02400,02600,02601.404.000
04 mar 20220,02700,02700,02500,02660,0266767.000
03 mar 20220,02680,02700,02640,02700,0270351.000
02 mar 20220,02640,02660,02640,02660,0266143.000
01 mar 20220,02760,02760,02640,02680,0268546.000
28 feb 20220,02660,02720,02660,02720,0272104.000
25 feb 20220,02700,02720,02700,02720,0272325.000
24 feb 20220,02700,02820,02620,02660,0266455.000
23 feb 20220,02820,02820,02760,02820,0282143.000
22 feb 20220,02760,02820,02720,02760,0276364.000
21 feb 20220,02840,02840,02760,02840,0284455.000
18 feb 20220,02840,02840,02840,02840,028413.000
17 feb 20220,02800,02840,02800,02840,0284130.000
16 feb 20220,02780,02800,02780,02800,0280741.000
15 feb 20220,02700,02780,02680,02780,0278247.000
14 feb 20220,02760,02820,02680,02740,0274624.000
11 feb 20220,02860,02860,02760,02840,0284429.000
10 feb 20220,02780,02880,02740,02860,0286793.000
09 feb 20220,02780,02860,02760,02840,0284208.000
08 feb 20220,02860,02860,02860,02860,0286-
07 feb 20220,02860,02860,02780,02860,028652.000
04 feb 20220,02820,02900,02680,02860,02861.300.000
03 feb 20220,02900,02900,02900,02900,0290-
02 feb 20220,02880,02920,02800,02900,02902.366.000
01 feb 20220,02900,02960,02820,02880,0288780.000
31 gen 20220,02900,02960,02900,02960,0296403.000
28 gen 20220,02900,02960,02900,02960,029678.000
27 gen 20220,02960,02960,02880,02920,0292156.000
26 gen 20220,02920,02940,02920,02940,029465.000
25 gen 20220,02900,02960,02900,02960,029626.000
24 gen 20220,02980,02980,02900,02960,0296520.000
21 gen 20220,02900,02980,02900,02980,0298338.000
20 gen 20220,02940,02980,02940,02980,0298182.000
19 gen 20220,02940,02980,02900,02960,0296312.000
18 gen 20220,02940,02940,02940,02940,0294104.000
17 gen 20220,02940,02940,02940,02940,029452.000
14 gen 20220,03000,03000,02940,02940,029426.000
13 gen 20220,02980,03000,02940,02940,0294468.000
12 gen 20220,02960,03000,02940,02980,0298117.000
11 gen 20220,02980,03020,02940,03000,03001.768.000
10 gen 20220,03000,03000,02960,03000,0300234.000
07 gen 20220,02980,02980,02980,02980,029813.000
06 gen 20220,02980,03040,02980,03040,030478.000
05 gen 20220,03040,03060,02960,02980,02981.846.000
04 gen 20220,02980,02980,02980,02980,0298351.000
03 gen 20220,03040,03060,02980,02980,0298676.000
30 dic 20210,03040,03060,03000,03060,0306286.000
29 dic 20210,03020,03060,03000,03020,03021.053.000
28 dic 20210,02920,03120,02920,03000,03004.108.000
27 dic 20210,02960,02960,02920,02920,0292195.000
23 dic 20210,02920,02980,02920,02920,0292195.000
22 dic 20210,02960,02960,02960,02960,0296208.000
*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...