MTV.MI - Mondo TV S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 giu 2018 | 4,03 | 4,09 | 3,96 | 3,98 | 3,98 | 162.147 |
| 14 giu 2018 | 3,98 | 4,14 | 3,96 | 4,02 | 4,02 | 593.896 |
| 13 giu 2018 | 4,00 | 4,04 | 3,93 | 3,98 | 3,98 | 281.730 |
| 12 giu 2018 | 3,98 | 4,05 | 3,92 | 3,99 | 3,99 | 276.817 |
| 11 giu 2018 | 3,97 | 4,09 | 3,92 | 4,01 | 4,01 | 207.973 |
| 08 giu 2018 | 4,11 | 4,11 | 4,01 | 4,01 | 4,01 | 249.203 |
| 07 giu 2018 | 4,26 | 4,26 | 4,10 | 4,12 | 4,12 | 248.197 |
| 06 giu 2018 | 4,25 | 4,28 | 4,18 | 4,22 | 4,22 | 172.537 |
| 05 giu 2018 | 4,30 | 4,38 | 4,25 | 4,28 | 4,28 | 159.544 |
| 04 giu 2018 | 4,43 | 4,43 | 4,32 | 4,39 | 4,39 | 69.773 |
| 01 giu 2018 | 4,35 | 4,44 | 4,35 | 4,38 | 4,38 | 148.439 |
| 31 mag 2018 | - | - | - | - | - | - |
| 30 mag 2018 | 4,20 | 4,36 | 4,17 | 4,32 | 4,32 | 197.402 |
| 29 mag 2018 | 4,32 | 4,32 | 4,00 | 4,20 | 4,20 | 399.546 |
| 28 mag 2018 | 4,47 | 4,55 | 4,30 | 4,32 | 4,32 | 123.791 |
| 25 mag 2018 | 4,45 | 4,55 | 4,45 | 4,45 | 4,45 | 71.510 |
| 24 mag 2018 | 4,49 | 4,50 | 4,43 | 4,47 | 4,47 | 81.517 |
| 23 mag 2018 | 4,51 | 4,51 | 4,43 | 4,45 | 4,45 | 56.500 |
| 22 mag 2018 | 4,63 | 4,63 | 4,47 | 4,51 | 4,51 | 100.362 |
| 21 mag 2018 | 4,54 | 4,60 | 4,50 | 4,51 | 4,51 | 59.117 |
| 18 mag 2018 | 4,67 | 4,70 | 4,55 | 4,55 | 4,55 | 306.787 |
| 17 mag 2018 | 4,79 | 4,80 | 4,66 | 4,72 | 4,72 | 111.253 |
| 16 mag 2018 | 4,86 | 4,91 | 4,70 | 4,75 | 4,75 | 233.315 |
| 15 mag 2018 | 4,92 | 4,93 | 4,80 | 4,86 | 4,86 | 258.660 |
| 14 mag 2018 | 4,85 | 5,05 | 4,60 | 4,91 | 4,91 | 609.067 |
| 11 mag 2018 | 4,70 | 4,89 | 4,70 | 4,84 | 4,84 | 312.976 |
| 10 mag 2018 | 4,80 | 4,80 | 4,66 | 4,72 | 4,72 | 171.827 |
| 09 mag 2018 | 4,84 | 4,84 | 4,71 | 4,78 | 4,78 | 140.543 |
| 08 mag 2018 | 4,90 | 4,92 | 4,73 | 4,80 | 4,80 | 361.358 |
| 07 mag 2018 | 4,60 | 4,89 | 4,59 | 4,89 | 4,89 | 393.214 |
| 04 mag 2018 | 4,55 | 4,67 | 4,55 | 4,63 | 4,63 | 177.237 |
| 03 mag 2018 | 4,55 | 4,56 | 4,47 | 4,55 | 4,55 | 155.788 |
| 02 mag 2018 | 4,52 | 4,54 | 4,49 | 4,50 | 4,50 | 213.726 |
| 30 apr 2018 | 4,38 | 4,54 | 4,26 | 4,46 | 4,46 | 245.143 |
| 27 apr 2018 | 4,43 | 4,45 | 4,32 | 4,38 | 4,38 | 205.343 |
| 26 apr 2018 | 4,50 | 4,53 | 4,45 | 4,45 | 4,45 | 216.584 |
| 25 apr 2018 | 4,52 | 4,57 | 4,47 | 4,53 | 4,53 | 133.544 |
| 24 apr 2018 | 4,56 | 4,64 | 4,52 | 4,55 | 4,55 | 188.331 |
| 23 apr 2018 | 4,63 | 4,63 | 4,52 | 4,54 | 4,54 | 154.066 |
| 20 apr 2018 | 4,59 | 4,64 | 4,45 | 4,59 | 4,59 | 504.635 |
| 19 apr 2018 | 5,02 | 5,02 | 4,52 | 4,59 | 4,59 | 1.290.320 |
| 18 apr 2018 | 5,00 | 5,05 | 4,95 | 4,99 | 4,99 | 138.036 |
| 17 apr 2018 | 4,99 | 5,02 | 4,98 | 4,98 | 4,98 | 55.850 |
| 16 apr 2018 | 5,02 | 5,04 | 4,97 | 4,97 | 4,97 | 138.271 |
| 13 apr 2018 | 5,03 | 5,03 | 4,97 | 5,00 | 5,00 | 57.625 |
| 12 apr 2018 | 4,99 | 5,04 | 4,97 | 4,98 | 4,98 | 98.169 |
| 11 apr 2018 | 5,18 | 5,18 | 4,98 | 5,01 | 5,01 | 217.370 |
| 10 apr 2018 | 4,89 | 5,19 | 4,89 | 5,14 | 5,14 | 233.365 |
| 09 apr 2018 | 4,96 | 4,99 | 4,88 | 4,93 | 4,93 | 155.849 |
| 06 apr 2018 | 4,97 | 5,01 | 4,93 | 4,97 | 4,97 | 147.267 |
| 05 apr 2018 | 4,95 | 5,03 | 4,95 | 4,97 | 4,97 | 114.027 |
| 04 apr 2018 | 5,00 | 5,06 | 4,91 | 4,92 | 4,92 | 220.246 |
| 03 apr 2018 | 4,90 | 5,03 | 4,85 | 5,00 | 5,00 | 114.269 |
| 29 mar 2018 | 4,98 | 5,04 | 4,87 | 4,91 | 4,91 | 234.076 |
| 28 mar 2018 | 5,05 | 5,06 | 4,94 | 4,97 | 4,97 | 171.565 |
| 27 mar 2018 | 5,10 | 5,18 | 5,02 | 5,07 | 5,07 | 318.383 |
| 26 mar 2018 | 5,10 | 5,19 | 5,01 | 5,03 | 5,03 | 238.253 |
| 23 mar 2018 | 4,95 | 5,09 | 4,83 | 5,07 | 5,07 | 277.118 |
| 22 mar 2018 | 5,10 | 5,10 | 4,93 | 4,99 | 4,99 | 198.661 |
| 21 mar 2018 | 5,08 | 5,16 | 5,02 | 5,09 | 5,09 | 136.598 |
| 20 mar 2018 | 5,25 | 5,36 | 5,06 | 5,08 | 5,08 | 557.227 |
| 19 mar 2018 | 5,10 | 5,20 | 5,02 | 5,11 | 5,11 | 216.896 |
| 16 mar 2018 | 5,08 | 5,14 | 5,01 | 5,09 | 5,09 | 135.639 |
| 15 mar 2018 | 5,12 | 5,12 | 4,99 | 5,10 | 5,10 | 155.883 |
| 14 mar 2018 | 5,15 | 5,19 | 4,98 | 5,10 | 5,10 | 282.546 |
| 13 mar 2018 | 5,23 | 5,32 | 5,14 | 5,14 | 5,14 | 244.976 |
| 12 mar 2018 | 5,38 | 5,49 | 5,22 | 5,23 | 5,23 | 184.332 |
| 09 mar 2018 | 5,29 | 5,44 | 5,29 | 5,35 | 5,35 | 179.452 |
| 08 mar 2018 | 5,24 | 5,36 | 5,23 | 5,32 | 5,32 | 164.761 |
| 07 mar 2018 | 5,23 | 5,29 | 5,17 | 5,26 | 5,26 | 150.340 |
| 06 mar 2018 | 5,22 | 5,35 | 5,18 | 5,29 | 5,29 | 207.867 |
| 05 mar 2018 | 5,10 | 5,26 | 5,05 | 5,18 | 5,18 | 267.468 |
| 02 mar 2018 | 5,44 | 5,44 | 5,15 | 5,15 | 5,15 | 506.490 |
| 01 mar 2018 | 5,71 | 5,80 | 5,43 | 5,49 | 5,49 | 596.613 |
| 28 feb 2018 | 5,68 | 5,74 | 5,63 | 5,72 | 5,72 | 276.513 |
| 27 feb 2018 | 5,56 | 5,82 | 5,49 | 5,72 | 5,72 | 451.795 |
| 26 feb 2018 | 5,51 | 5,58 | 5,48 | 5,55 | 5,55 | 137.650 |
| 23 feb 2018 | 5,50 | 5,55 | 5,45 | 5,47 | 5,47 | 125.559 |
| 22 feb 2018 | 5,47 | 5,53 | 5,41 | 5,50 | 5,50 | 261.769 |
| 21 feb 2018 | 5,56 | 5,58 | 5,41 | 5,52 | 5,52 | 215.061 |
| 20 feb 2018 | 5,53 | 5,56 | 5,46 | 5,46 | 5,46 | 119.240 |
| 19 feb 2018 | 5,65 | 5,65 | 5,48 | 5,49 | 5,49 | 167.768 |
| 16 feb 2018 | 5,60 | 5,66 | 5,52 | 5,61 | 5,61 | 149.187 |
| 15 feb 2018 | 6,00 | 6,01 | 5,52 | 5,57 | 5,57 | 598.470 |
| 14 feb 2018 | 5,51 | 5,76 | 5,45 | 5,72 | 5,72 | 306.086 |
| 13 feb 2018 | 5,51 | 5,58 | 5,41 | 5,41 | 5,41 | 121.740 |
| 12 feb 2018 | 5,63 | 5,64 | 5,50 | 5,51 | 5,51 | 178.246 |
| 09 feb 2018 | 5,72 | 5,78 | 5,50 | 5,55 | 5,55 | 364.614 |
| 08 feb 2018 | 5,72 | 5,76 | 5,60 | 5,70 | 5,70 | 523.222 |
| 07 feb 2018 | 5,57 | 5,77 | 5,45 | 5,72 | 5,72 | 401.855 |
| 06 feb 2018 | 5,30 | 5,55 | 5,21 | 5,52 | 5,52 | 1.034.774 |
| 05 feb 2018 | 5,80 | 5,80 | 5,57 | 5,63 | 5,63 | 597.089 |
| 02 feb 2018 | 6,01 | 6,03 | 5,80 | 5,85 | 5,85 | 264.987 |
| 01 feb 2018 | 6,10 | 6,11 | 5,83 | 5,95 | 5,95 | 405.353 |
| 31 gen 2018 | 5,97 | 6,06 | 5,92 | 6,06 | 6,06 | 172.453 |
| 30 gen 2018 | 6,11 | 6,14 | 5,95 | 5,99 | 5,99 | 313.622 |
| 29 gen 2018 | 6,19 | 6,24 | 6,12 | 6,13 | 6,13 | 285.837 |
| 26 gen 2018 | 6,13 | 6,17 | 6,02 | 6,17 | 6,17 | 215.040 |
| 25 gen 2018 | 6,06 | 6,12 | 6,02 | 6,10 | 6,10 | 159.862 |
| 24 gen 2018 | 6,09 | 6,14 | 6,03 | 6,03 | 6,03 | 248.585 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
