Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3700-0,0235 (-5,97%)
Alla chiusura: 05:36PM CET
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20230,40000,41100,36600,37000,37003.481.311
23 mar 20230,36900,40450,36000,39350,39355.556.897
22 mar 20230,34750,40000,31000,36800,36809.949.144
21 mar 20230,34750,34750,34750,34750,34751.047.323
20 mar 20230,69500,69500,69500,69500,6950-
17 mar 20230,64000,69800,64000,69500,69502.138.329
16 mar 20230,65000,67400,62200,63700,63701.349.664
15 mar 20230,66300,69000,63100,64700,64702.530.012
14 mar 20230,63700,66000,60800,65200,65201.697.966
13 mar 20230,69200,69200,62300,64100,64102.444.879
10 mar 20230,66900,70500,65600,68900,68901.502.786
09 mar 20230,71800,74000,67200,67400,67402.998.680
08 mar 20230,72000,78000,67200,71400,71407.931.654
07 mar 20230,62900,71400,61300,71400,71405.343.123
06 mar 20230,56200,62300,56200,62300,62302.968.779
03 mar 20230,54000,57400,54000,55500,55502.025.055
02 mar 20230,55000,55200,53500,53700,5370649.842
01 mar 20230,52700,56200,52200,54400,54402.104.629
28 feb 20230,53000,53300,51700,52200,5220524.830
27 feb 20230,52000,53700,51200,52900,5290754.587
24 feb 20230,53000,53700,51200,51700,5170673.721
23 feb 20230,54300,55000,52100,52500,5250883.719
22 feb 20230,51700,54800,51000,54300,54302.410.027
21 feb 20230,46700,55000,46050,51900,51903.422.465
20 feb 20230,48000,48400,46150,46700,4670784.157
17 feb 20230,48800,49600,47000,47800,47801.118.898
16 feb 20230,50000,51500,48550,49400,49401.328.632
15 feb 20230,50000,51000,47750,49400,49401.410.266
14 feb 20230,51100,53200,49000,49550,49552.814.390
13 feb 20230,54500,57000,49950,50100,50104.032.062
10 feb 20230,51100,59000,49600,53300,53305.347.538
09 feb 20230,44400,50800,44400,50300,50302.573.415
08 feb 20230,44300,44700,43800,43950,4395188.828
07 feb 20230,44050,45000,43800,44300,4430339.165
06 feb 20230,44000,45200,43600,44500,4450309.316
03 feb 20230,44650,44650,43800,43850,4385210.265
02 feb 20230,43750,44500,43750,44250,4425216.765
01 feb 20230,44150,44450,43700,43850,4385109.161
31 gen 20230,44900,44900,44000,44150,4415242.611
30 gen 20230,43850,44300,43300,44300,4430155.653
27 gen 20230,43450,43900,43450,43600,436083.068
26 gen 20230,43950,44000,43000,43750,4375420.408
25 gen 20230,44000,44050,43250,44000,440073.225
24 gen 20230,44650,45100,43500,43700,4370271.502
23 gen 20230,45100,45400,44300,44650,4465335.573
20 gen 20230,45250,45250,44350,44350,4435303.051
19 gen 20230,45150,45350,44600,44900,4490116.736
18 gen 20230,45300,45600,45000,45050,4505118.850
17 gen 20230,45400,45400,44900,45300,453098.287
16 gen 20230,45400,45600,44900,45400,4540129.208
13 gen 20230,45800,45800,44600,45450,4545215.394
12 gen 20230,44950,46000,44950,45150,4515196.999
11 gen 20230,45350,46000,45000,45700,4570119.815
10 gen 20230,46000,46600,45200,45450,4545323.340
09 gen 20230,44850,46750,44750,46000,4600493.605
06 gen 20230,44500,44750,43900,44750,4475211.452
05 gen 20230,44400,44600,43600,44000,4400131.007
04 gen 20230,43750,44500,43500,44400,4440301.511
03 gen 20230,43500,43800,43050,43600,436079.271
02 gen 20230,43300,43450,42800,43300,433087.032
30 dic 20220,43450,43450,42700,42750,427556.990
29 dic 20220,42900,43500,42300,43000,430082.900
28 dic 20220,43550,43550,41850,42650,4265213.507
27 dic 20220,42500,44600,42500,43000,4300497.423
23 dic 20220,42000,42750,41600,42650,4265129.839
22 dic 20220,42750,42750,42000,42000,420054.404
21 dic 20220,42750,42750,42000,42350,423573.253
20 dic 20220,42050,42950,42050,42450,4245201.992
19 dic 20220,42500,42900,41700,42000,4200114.029
16 dic 20220,43050,43700,41800,42350,4235296.449
15 dic 20220,43900,44350,43000,43000,4300213.165
14 dic 20220,44500,44500,43800,44100,4410137.344
13 dic 20220,45000,45200,43950,44400,4440230.349
12 dic 20220,44200,45350,44200,44500,4450187.453
09 dic 20220,44650,44650,43700,44500,445092.938
08 dic 20220,44800,44900,43600,43600,436077.821
07 dic 20220,45150,45850,43550,43850,4385278.851
06 dic 20220,45650,46500,45000,45000,4500175.881
05 dic 20220,45850,47150,45500,46000,4600297.452
02 dic 20220,45200,45700,45050,45300,4530131.397
01 dic 20220,45500,46000,44750,44750,4475234.203
30 nov 20220,45100,45950,44400,45150,4515376.920
29 nov 20220,46750,47400,45350,45350,4535322.774
28 nov 20220,47050,47800,46400,46750,4675182.917
25 nov 20220,48200,48200,46950,47150,4715465.825
24 nov 20220,48700,49250,47200,47300,4730410.267
23 nov 20220,47300,50300,46950,47650,4765837.709
22 nov 20220,46500,47750,46500,46750,4675149.784
21 nov 20220,46300,47000,46000,46250,4625141.069
18 nov 20220,46050,47250,46050,46300,4630151.318
17 nov 20220,49300,49300,46100,46350,4635868.185
16 nov 20220,47500,51300,47500,48450,48451.626.758
15 nov 20220,48200,48650,46500,47800,4780851.485
14 nov 20220,46300,50800,46000,48100,48102.670.435
11 nov 20220,45050,45750,44000,45650,4565526.557
10 nov 20220,44500,45500,43800,44900,4490401.556
09 nov 20220,45100,45750,43800,44500,4450216.999
08 nov 20220,45000,45600,43000,44150,4415188.553
07 nov 20220,44400,45250,43300,45000,4500322.756
04 nov 20220,45000,45600,44050,44750,4475225.744
*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...