Italia markets close in 7 hours 49 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,19100,0000 (0,00%)
In data: 09:15AM CEST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20240,19100,19100,19100,19100,1910910
17 lug 20240,19160,19340,18960,19100,1910227.819
16 lug 20240,18880,19420,18880,19360,1936262.112
15 lug 20240,19380,19920,19020,19380,1938385.954
12 lug 20240,19160,19480,18300,19380,1938299.208
11 lug 20240,19360,19520,19160,19160,1916223.317
10 lug 20240,19020,19660,19000,19580,1958179.229
09 lug 20240,19380,19380,18900,19200,1920194.152
08 lug 20240,19640,19640,19100,19180,1918200.242
05 lug 20240,19440,19820,19220,19520,1952345.278
04 lug 20240,19660,19940,19540,19700,1970189.959
03 lug 20240,20000,20000,19620,19880,1988206.198
02 lug 20240,19900,20300,19900,20200,2020224.495
01 lug 20240,20250,20300,19740,19900,1990216.625
28 giu 20240,19780,20100,19760,20100,201096.693
27 giu 20240,19760,20250,19740,19980,199874.892
26 giu 20240,19960,20000,19120,20000,2000294.389
25 giu 20240,20150,20300,19960,19960,199667.125
24 giu 20240,20000,20250,19820,20150,2015243.590
21 giu 20240,19560,20550,19280,19960,1996542.490
20 giu 20240,19380,19500,19060,19500,195048.388
19 giu 20240,19460,19700,19400,19480,194857.452
18 giu 20240,19040,19240,19020,19240,192455.189
17 giu 20240,19380,19500,19020,19340,1934209.189
14 giu 20240,19440,19760,19100,19100,1910191.711
13 giu 20240,19600,19840,19480,19780,1978102.989
12 giu 20240,19860,19860,19580,19640,1964250.050
11 giu 20240,19700,19900,19500,19860,1986192.621
10 giu 20240,19720,20000,19720,20000,200044.312
07 giu 20240,20000,20000,19700,20000,2000252.180
06 giu 20240,20300,20300,20000,20000,2000378.351
05 giu 20240,20400,20850,20250,20400,2040114.699
04 giu 20240,20350,20550,20350,20550,205536.541
03 giu 20240,20700,20700,20300,20650,206594.280
31 mag 20240,20500,20750,20400,20600,206078.023
30 mag 20240,20450,20850,20450,20650,206543.352
29 mag 20240,20550,20650,20450,20450,2045115.304
28 mag 20240,20850,20900,20550,20600,2060133.186
27 mag 20240,20550,20900,20400,20900,2090161.171
24 mag 20240,20400,20800,20350,20800,208053.663
23 mag 20240,21050,21050,20500,20650,2065154.695
22 mag 20240,20750,21150,20750,20800,208044.927
21 mag 20240,21000,21050,20650,20750,2075111.341
20 mag 20240,20800,21050,20650,21050,2105130.880
17 mag 20240,20600,21000,20500,20800,2080243.241
16 mag 20240,21150,21150,20600,20700,2070166.964
15 mag 20240,21400,21750,21000,21250,2125379.566
14 mag 20240,20650,22200,20600,21650,2165840.048
13 mag 20240,20700,20900,20600,20650,2065108.402
10 mag 20240,20800,21100,20600,20800,2080143.767
09 mag 20240,21400,21600,20950,21000,2100361.429
08 mag 20240,20650,21700,20650,21000,2100550.711
07 mag 20240,19840,20450,19840,20450,2045266.565
06 mag 20240,19700,20000,19700,19980,1998265.054
03 mag 20240,19760,19960,19740,19780,1978102.111
02 mag 20240,19940,20050,19700,19900,1990201.939
30 apr 20240,20050,20050,19800,19980,1998124.515
29 apr 20240,20350,20350,19880,20150,2015435.307
26 apr 20240,20550,20900,20300,20350,2035233.172
25 apr 20240,20700,20700,20300,20550,2055148.457
24 apr 20240,20500,20900,20400,20700,207058.342
23 apr 20240,20400,20900,20350,20800,2080293.302
22 apr 20240,20000,20800,20000,20650,2065225.840
19 apr 20240,19700,20300,19560,20150,2015408.291
18 apr 20240,20150,20200,19600,19980,1998296.966
17 apr 20240,20350,20750,20050,20200,2020284.154
16 apr 20240,20600,20600,19800,20200,2020495.617
15 apr 20240,21300,21650,20550,20600,2060269.329
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
*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...