Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,4020-0,0080 (-0,57%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20211,41401,42001,39601,40201,4020142.686
22 lug 20211,41201,42201,40401,41001,4100224.071
21 lug 20211,35001,44001,33801,42201,4220193.019
20 lug 20211,33801,36601,33801,33801,338084.569
19 lug 20211,36001,37601,31801,33401,3340451.549
16 lug 20211,40601,40801,36601,37601,3760183.615
15 lug 20211,41601,41601,37801,39201,3920229.033
14 lug 20211,41201,42601,40801,41601,416076.572
13 lug 20211,42201,44801,40801,43001,4300242.298
12 lug 20211,43001,43001,40601,41001,4100108.213
09 lug 20211,42601,44201,42001,42401,4240107.437
08 lug 20211,45601,45801,40001,43001,4300371.453
07 lug 20211,49401,49401,44201,44201,4420286.646
06 lug 20211,49001,49601,47401,49401,4940194.574
05 lug 20211,52001,52001,46201,47801,4780618.401
02 lug 20211,54201,54201,52601,52601,526048.189
01 lug 20211,54801,54801,52201,53001,5300113.323
30 giu 20211,55201,55801,52801,54001,5400123.650
29 giu 20211,55001,56401,54001,55201,5520135.000
28 giu 20211,56801,57401,53801,57001,5700100.561
25 giu 20211,55801,57401,54201,56801,5680143.287
24 giu 20211,56001,56801,53601,54401,5440111.751
23 giu 20211,55001,59801,54001,54801,5480376.884
22 giu 20211,57801,57801,52201,53601,5360284.233
21 giu 20211,57001,58601,55201,58001,5800222.932
18 giu 20211,59401,61201,56601,57401,5740281.915
17 giu 20211,63801,63801,60201,60401,6040260.492
16 giu 20211,63401,69001,62601,63001,6300795.972
15 giu 20211,62601,62801,57001,61001,6100455.746
14 giu 20211,62801,64001,60201,61601,6160346.841
11 giu 20211,63801,64801,61801,62201,6220217.487
10 giu 20211,64201,65201,62001,64201,6420365.665
09 giu 20211,69601,70201,61601,63601,6360755.173
08 giu 20211,69001,72801,67201,67601,6760562.018
07 giu 20211,70601,70601,67201,69001,6900314.345
04 giu 20211,73001,73001,69001,69001,6900321.909
03 giu 20211,72001,78001,69801,71401,71401.866.191
02 giu 20211,72001,72601,68601,72001,7200359.138
01 giu 20211,74801,76401,69801,71401,7140793.640
31 mag 20211,64001,76201,61601,74601,74601.737.724
28 mag 20211,63201,67401,60201,64401,6440644.333
27 mag 20211,67401,69201,61201,62601,6260895.289
26 mag 20211,71001,74601,66001,67401,6740819.144
25 mag 20211,72401,81801,68201,70801,70803.287.308
24 mag 20211,52001,74401,50601,71601,71603.623.924
21 mag 20211,46201,50601,44001,49801,4980464.689
20 mag 20211,48601,48601,44601,45201,4520218.329
19 mag 20211,49401,51801,45801,47001,4700406.375
18 mag 20211,54001,55801,48601,50601,5060784.536
17 mag 20211,47601,52801,46001,51401,51401.137.711
14 mag 20211,47001,53801,45401,46001,46001.813.392
13 mag 20211,42801,47001,40601,46001,4600547.127
12 mag 20211,41801,43601,40001,42801,4280258.123
11 mag 20211,44801,44801,40001,41401,4140268.559
10 mag 20211,41201,45001,41201,43801,4380229.569
07 mag 20211,42001,42401,40601,41201,4120128.564
06 mag 20211,42601,44601,40601,41201,4120469.619
05 mag 20211,41201,42801,40401,41001,4100154.434
04 mag 20211,42201,43801,40201,40201,4020193.107
03 mag 20211,41801,43401,41401,41601,4160137.252
30 apr 20211,41001,46201,41001,41201,4120439.228
29 apr 20211,43401,44001,40201,40601,4060175.451
28 apr 20211,43001,44001,42001,42401,4240353.994
27 apr 20211,44201,45001,42801,42801,4280189.029
26 apr 20211,46001,46001,43201,43601,4360268.790
23 apr 20211,46401,46401,42601,44001,4400210.591
22 apr 20211,45801,46201,43801,45601,4560212.349
21 apr 20211,48801,49001,44001,44201,4420387.852
20 apr 20211,46001,49601,44001,47001,4700935.721
19 apr 20211,44401,47401,44401,44601,4460245.845
16 apr 20211,45401,47601,44201,45201,4520350.842
15 apr 20211,50001,51801,44001,44401,4440778.667
14 apr 20211,52201,54801,50001,50601,5060699.311
13 apr 20211,51601,56001,51001,51601,5160559.498
12 apr 20211,54201,55001,48801,51601,5160724.103
09 apr 20211,50801,58201,49801,52801,52803.310.114
08 apr 20211,42601,51001,42601,49401,49402.491.566
07 apr 20211,35601,41801,35201,40601,4060634.371
06 apr 20211,35001,37401,35001,35601,3560154.978
01 apr 20211,35401,37801,34601,35201,3520557.744
31 mar 20211,37001,37001,34801,35401,3540292.805
30 mar 20211,39801,39801,36201,36801,3680223.156
29 mar 20211,38201,41001,37201,38001,3800259.017
26 mar 20211,38001,39601,37001,38001,3800221.484
25 mar 20211,39401,41401,37001,37801,3780411.198
24 mar 20211,44001,44001,39401,40801,4080501.909
23 mar 20211,40801,44601,38001,42401,42401.158.155
22 mar 20211,38801,44601,36801,39201,39201.451.670
19 mar 20211,38601,39001,36601,37001,3700399.793
18 mar 20211,36601,41601,36401,38601,3860522.582
17 mar 20211,40001,41001,36201,37201,3720592.944
16 mar 20211,41401,48601,38601,40801,40802.286.414
15 mar 20211,35001,42001,34001,40601,40601.790.156
12 mar 20211,33001,35601,31801,33201,3320374.679
11 mar 20211,36001,37401,32601,32601,3260422.661
10 mar 20211,33601,37601,32001,35201,3520743.835
09 mar 20211,33601,33601,31401,32001,3200268.896
08 mar 20211,30201,33601,29001,32201,3220451.698
05 mar 20211,31001,31001,27601,28201,2820308.261
04 mar 20211,30001,32001,28801,30001,3000285.240
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...