Italia markets close in 5 hours 42 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7120-0,0210 (-2,86%)
Al 11:29AM CEST. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 20220,73300,74400,70800,71200,7120153.357
10 ago 20220,76400,78900,72200,73300,7330563.845
09 ago 20220,82700,85600,76300,76500,7650878.356
08 ago 20220,75000,83900,75000,81400,8140756.171
05 ago 20220,69800,76000,69400,74300,7430522.595
04 ago 20220,67400,68700,67400,68000,680076.048
03 ago 20220,66800,67500,66000,67400,674059.919
02 ago 20220,66500,67300,65100,66900,669071.006
01 ago 20220,64900,67300,64000,66400,6640220.228
29 lug 20220,63900,64900,62700,64900,649064.666
28 lug 20220,63700,64100,62600,64000,640064.726
27 lug 20220,64100,64100,62600,63700,637026.731
26 lug 20220,64300,64400,63100,64000,640040.356
25 lug 20220,64000,65000,63500,63500,635068.792
22 lug 20220,64200,65000,63700,65000,650038.875
21 lug 20220,64900,65000,62500,63800,6380114.885
20 lug 20220,66600,66600,64900,65900,659082.438
19 lug 20220,65800,65800,64000,65000,650068.468
18 lug 20220,63600,67000,63500,64900,6490158.264
15 lug 20220,66100,67000,63600,64800,6480136.633
14 lug 20220,65600,66800,63900,66800,6680115.812
13 lug 20220,66600,67700,65800,67200,672033.752
12 lug 20220,66300,68500,65800,67600,676071.945
11 lug 20220,67200,68500,66300,66300,663050.622
08 lug 20220,67300,68700,66800,68700,687058.590
07 lug 20220,65900,67700,65900,67700,6770119.994
06 lug 20220,68000,68000,64200,65900,6590136.250
05 lug 20220,67500,69200,63800,66000,6600118.598
04 lug 20220,68400,71200,66700,67200,672076.890
01 lug 20220,67400,68700,66700,68300,683099.595
30 giu 20220,67900,69400,65000,67000,6700180.830
29 giu 20220,70300,70300,68600,68900,6890166.160
28 giu 20220,70400,72400,69600,71500,715098.566
27 giu 20220,72100,72100,68500,70200,702074.434
24 giu 20220,71500,72900,70800,71500,715088.385
23 giu 20220,70000,72400,68200,72200,7220286.818
22 giu 20220,75500,75500,69200,70400,7040569.741
21 giu 20220,78400,79400,74900,74900,7490346.602
20 giu 20220,79900,81000,78100,78100,7810176.017
17 giu 20220,77500,79600,76900,79400,794078.322
16 giu 20220,80800,81000,78100,78100,781098.835
15 giu 20220,78900,81000,78400,80800,8080136.066
14 giu 20220,76000,79200,73000,78600,7860224.283
13 giu 20220,78600,78600,75000,75100,7510163.857
10 giu 20220,81300,82400,78000,78300,7830322.089
09 giu 20220,81900,85100,81000,82300,8230336.888
08 giu 20220,83000,84000,81000,81100,8110237.596
07 giu 20220,83700,83800,82400,82400,824060.793
06 giu 20220,81500,84000,80600,83700,8370317.685
03 giu 20220,81700,82700,81200,81200,8120149.538
02 giu 20220,82300,83700,81500,81700,8170310.812
01 giu 20220,86000,86200,83100,83100,8310272.804
31 mag 20220,87700,87700,85100,85100,8510351.686
30 mag 20220,86100,88800,86100,87600,8760285.345
27 mag 20220,88000,89000,85500,86600,8660449.656
26 mag 20220,90900,90900,87800,88600,8860216.949
25 mag 20220,89800,91800,88100,89500,8950323.547
24 mag 20220,90400,90900,89000,89000,8900106.969
23 mag 20220,91700,91700,90000,90600,906042.150
20 mag 20220,91900,91900,90600,90600,906070.150
19 mag 20220,91200,92000,90500,90500,905057.726
18 mag 20220,92700,92900,91200,91200,912022.870
17 mag 20220,91400,94400,90400,91700,9170180.989
16 mag 20220,93100,94500,91200,91800,9180137.689
13 mag 20220,91800,94000,91200,91700,9170236.785
12 mag 20220,90000,91000,89100,90300,9030129.445
11 mag 20220,89100,91900,89000,91000,9100139.279
10 mag 20220,88600,90000,88000,89100,8910134.396
09 mag 20220,92000,92700,88100,90000,9000126.858
06 mag 20220,95200,96100,92500,92700,9270135.943
05 mag 20220,98300,99000,95100,95200,9520141.087
04 mag 20220,99000,99000,96200,98800,988071.394
03 mag 20220,97900,99100,96600,98100,981098.571
02 mag 20220,98000,99700,96000,98000,980084.075
29 apr 20220,99800,99900,98000,98000,9800103.937
28 apr 20221,00001,01400,98600,99000,990086.666
27 apr 20220,99601,00000,98000,99600,9960123.073
26 apr 20221,02801,02800,99801,00801,0080128.889
25 apr 20221,02401,02601,00801,00801,008036.875
22 apr 20221,03801,04601,02201,02401,024082.677
21 apr 20221,04601,07401,04601,04801,0480203.211
20 apr 20221,08801,08801,04801,05601,0560180.021
19 apr 20221,02801,08401,00601,07601,0760567.972
14 apr 20221,01601,02601,00001,00401,004078.448
13 apr 20221,01801,05001,00001,00601,0060232.716
12 apr 20220,99501,00600,99301,00601,006037.488
11 apr 20220,99001,04600,99001,00401,0040373.340
08 apr 20221,02801,05400,99601,00001,0000303.314
07 apr 20221,01201,05401,00801,02401,0240244.969
06 apr 20221,06201,07201,02001,02401,0240130.542
05 apr 20221,03801,10801,03401,05201,0520688.451
04 apr 20221,03401,04001,02001,02401,024079.148
01 apr 20221,05201,06001,03201,03201,0320220.837
31 mar 20221,07001,09401,05201,05201,0520324.432
30 mar 20221,10001,11201,07601,07601,0760157.959
29 mar 20221,10001,11601,09201,10001,1000212.079
28 mar 20221,08401,15001,07801,10001,1000507.153
25 mar 20221,15001,19401,11201,12401,1240364.058
24 mar 20221,16001,16001,13601,13601,136076.621
23 mar 20221,18401,18801,14801,15401,1540344.745
*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...