Italia markets closed

Mondo TV S.p.A. (MTV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2110-0,0010 (-0,47%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 20240,21300,21650,21100,21100,2110202.740
11 apr 20240,21300,21550,21000,21200,2120291.663
10 apr 20240,21300,21500,21300,21400,2140126.028
09 apr 20240,21950,22000,21250,21400,2140385.526
08 apr 20240,21400,22000,21250,22000,220067.176
05 apr 20240,22150,22350,21200,21400,2140417.674
04 apr 20240,21350,22850,21350,22100,2210470.110
03 apr 20240,21850,21850,21350,21350,2135516.864
02 apr 20240,22450,22450,21700,22000,2200453.493
28 mar 20240,23400,23750,22100,22450,2245640.838
27 mar 20240,23700,24900,22650,23150,23152.256.318
26 mar 20240,21100,24150,21100,23300,23304.407.854
25 mar 20240,21900,21900,20900,21050,2105462.389
22 mar 20240,21650,21700,21000,21000,2100514.839
21 mar 20240,21850,21900,21250,21700,2170143.401
20 mar 20240,21100,21800,21050,21800,2180234.445
19 mar 20240,21900,21900,21500,21500,2150333.776
18 mar 20240,22300,22300,21600,22150,2215159.402
15 mar 20240,22400,22550,21750,22300,2230371.340
14 mar 20240,22400,22500,21600,22000,2200264.468
13 mar 20240,21450,22500,21000,22400,2240552.603
12 mar 20240,21200,21450,21050,21450,2145276.367
11 mar 20240,21550,21550,21150,21400,2140163.531
08 mar 20240,21500,21500,21100,21400,2140384.390
07 mar 20240,22200,22250,21550,21600,2160420.132
06 mar 20240,21900,22600,21900,22250,2225449.087
05 mar 20240,21400,22000,21050,22000,2200361.147
04 mar 20240,21900,21900,21100,21500,2150252.013
01 mar 20240,22250,22650,21850,21950,2195560.187
29 feb 20240,22400,22400,22000,22300,2230274.499
28 feb 20240,22400,22600,22300,22600,2260258.479
27 feb 20240,22900,23100,22350,22650,2265395.933
26 feb 20240,22600,24350,22500,22900,22901.438.946
23 feb 20240,23300,23300,22500,22700,2270697.505
22 feb 20240,22500,23500,22350,23200,2320529.322
21 feb 20240,22700,22800,22500,22550,225595.386
20 feb 20240,23000,23000,22400,22600,2260155.820
19 feb 20240,22750,23000,22650,23000,2300217.963
16 feb 20240,23000,23450,22900,23000,2300165.183
15 feb 20240,22800,23000,22450,23000,2300290.695
14 feb 20240,22500,23000,22500,22650,2265229.267
13 feb 20240,22700,23000,22200,22700,2270187.952
12 feb 20240,22900,23100,21800,22700,2270339.076
09 feb 20240,23050,23350,22450,22450,2245293.364
08 feb 20240,23600,23600,22900,23000,2300295.996
07 feb 20240,23600,23800,23450,23800,2380210.847
06 feb 20240,23800,23950,23550,23650,2365117.396
05 feb 20240,24100,24100,23500,23500,235088.686
02 feb 20240,23500,23900,23500,23900,239092.480
01 feb 20240,23500,24100,23450,23800,2380232.115
31 gen 20240,24200,24200,23550,23750,2375440.429
30 gen 20240,24350,24900,23900,24400,2440487.229
29 gen 20240,25000,25700,24300,24500,2450263.267
26 gen 20240,25800,25800,25050,25050,2505133.821
25 gen 20240,26100,26200,25400,25400,2540353.220
24 gen 20240,25850,26300,25350,25850,2585366.085
23 gen 20240,24150,26000,24150,25250,2525435.170
22 gen 20240,24250,24600,24000,24250,2425267.265
19 gen 20240,24700,24700,23850,24300,2430416.853
18 gen 20240,24250,24950,24050,24600,2460197.886
17 gen 20240,24050,25500,24050,24550,2455838.772
16 gen 20240,26300,26400,24000,24500,24501.003.093
15 gen 20240,27250,27250,26200,26300,2630645.555
12 gen 20240,29100,29100,27550,28000,2800316.447
11 gen 20240,29900,29900,28900,29050,2905274.215
10 gen 20240,29800,30150,29300,29300,293059.427
09 gen 20240,30500,30500,29800,29800,2980176.314
08 gen 20240,30700,30900,30350,30550,305587.909
05 gen 20240,31050,31050,30200,30600,3060160.186
04 gen 20240,31150,31400,30500,31100,3110381.669
03 gen 20240,31200,31600,30200,30200,3020597.174
02 gen 20240,30400,31950,29250,31050,31051.812.069
29 dic 20230,27550,31000,27550,29700,29703.206.088
28 dic 20230,25750,28200,25450,28000,28001.628.255
27 dic 20230,25600,26200,25050,25200,2520454.159
22 dic 20230,25000,25350,25000,25350,2535213.024
21 dic 20230,24450,25000,24450,24900,2490101.728
20 dic 20230,24400,24900,24400,24700,2470366.339
19 dic 20230,24250,24700,24150,24700,2470281.210
18 dic 20230,24400,24400,23800,23850,2385120.992
15 dic 20230,23900,24250,23850,24150,241591.515
14 dic 20230,24350,24350,23800,23900,2390125.149
13 dic 20230,24600,24850,23850,24450,2445247.781
12 dic 20230,23650,25800,23050,24500,2450845.974
11 dic 20230,23600,24150,23150,23850,2385367.245
08 dic 20230,22700,24300,22700,23700,2370542.386
07 dic 20230,23700,23700,22650,22950,2295814.053
06 dic 20230,24000,24300,23450,23850,2385429.248
05 dic 20230,24000,24050,23550,23600,2360127.891
04 dic 20230,24600,24850,23000,23800,2380546.276
01 dic 20230,22550,25150,22550,24100,2410883.719
30 nov 20230,22200,23000,22200,22650,2265765.582
29 nov 20230,24200,24200,22150,22900,2290703.917
28 nov 20230,25900,25900,23400,24000,2400735.310
27 nov 20230,26250,26500,25900,26000,2600349.432
24 nov 20230,26800,26800,25800,26650,2665418.245
23 nov 20230,27350,27450,26600,26800,2680196.388
22 nov 20230,27050,27350,26750,27150,2715152.054
21 nov 20230,28600,28600,26800,27400,2740820.392
20 nov 20230,28300,28900,28300,28400,2840126.693
*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...