MTV.MI - Mondo TV S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 giu 20184,034,093,963,983,98162.147
14 giu 20183,984,143,964,024,02593.896
13 giu 20184,004,043,933,983,98281.730
12 giu 20183,984,053,923,993,99276.817
11 giu 20183,974,093,924,014,01207.973
08 giu 20184,114,114,014,014,01249.203
07 giu 20184,264,264,104,124,12248.197
06 giu 20184,254,284,184,224,22172.537
05 giu 20184,304,384,254,284,28159.544
04 giu 20184,434,434,324,394,3969.773
01 giu 20184,354,444,354,384,38148.439
31 mag 2018------
30 mag 20184,204,364,174,324,32197.402
29 mag 20184,324,324,004,204,20399.546
28 mag 20184,474,554,304,324,32123.791
25 mag 20184,454,554,454,454,4571.510
24 mag 20184,494,504,434,474,4781.517
23 mag 20184,514,514,434,454,4556.500
22 mag 20184,634,634,474,514,51100.362
21 mag 20184,544,604,504,514,5159.117
18 mag 20184,674,704,554,554,55306.787
17 mag 20184,794,804,664,724,72111.253
16 mag 20184,864,914,704,754,75233.315
15 mag 20184,924,934,804,864,86258.660
14 mag 20184,855,054,604,914,91609.067
11 mag 20184,704,894,704,844,84312.976
10 mag 20184,804,804,664,724,72171.827
09 mag 20184,844,844,714,784,78140.543
08 mag 20184,904,924,734,804,80361.358
07 mag 20184,604,894,594,894,89393.214
04 mag 20184,554,674,554,634,63177.237
03 mag 20184,554,564,474,554,55155.788
02 mag 20184,524,544,494,504,50213.726
30 apr 20184,384,544,264,464,46245.143
27 apr 20184,434,454,324,384,38205.343
26 apr 20184,504,534,454,454,45216.584
25 apr 20184,524,574,474,534,53133.544
24 apr 20184,564,644,524,554,55188.331
23 apr 20184,634,634,524,544,54154.066
20 apr 20184,594,644,454,594,59504.635
19 apr 20185,025,024,524,594,591.290.320
18 apr 20185,005,054,954,994,99138.036
17 apr 20184,995,024,984,984,9855.850
16 apr 20185,025,044,974,974,97138.271
13 apr 20185,035,034,975,005,0057.625
12 apr 20184,995,044,974,984,9898.169
11 apr 20185,185,184,985,015,01217.370
10 apr 20184,895,194,895,145,14233.365
09 apr 20184,964,994,884,934,93155.849
06 apr 20184,975,014,934,974,97147.267
05 apr 20184,955,034,954,974,97114.027
04 apr 20185,005,064,914,924,92220.246
03 apr 20184,905,034,855,005,00114.269
29 mar 20184,985,044,874,914,91234.076
28 mar 20185,055,064,944,974,97171.565
27 mar 20185,105,185,025,075,07318.383
26 mar 20185,105,195,015,035,03238.253
23 mar 20184,955,094,835,075,07277.118
22 mar 20185,105,104,934,994,99198.661
21 mar 20185,085,165,025,095,09136.598
20 mar 20185,255,365,065,085,08557.227
19 mar 20185,105,205,025,115,11216.896
16 mar 20185,085,145,015,095,09135.639
15 mar 20185,125,124,995,105,10155.883
14 mar 20185,155,194,985,105,10282.546
13 mar 20185,235,325,145,145,14244.976
12 mar 20185,385,495,225,235,23184.332
09 mar 20185,295,445,295,355,35179.452
08 mar 20185,245,365,235,325,32164.761
07 mar 20185,235,295,175,265,26150.340
06 mar 20185,225,355,185,295,29207.867
05 mar 20185,105,265,055,185,18267.468
02 mar 20185,445,445,155,155,15506.490
01 mar 20185,715,805,435,495,49596.613
28 feb 20185,685,745,635,725,72276.513
27 feb 20185,565,825,495,725,72451.795
26 feb 20185,515,585,485,555,55137.650
23 feb 20185,505,555,455,475,47125.559
22 feb 20185,475,535,415,505,50261.769
21 feb 20185,565,585,415,525,52215.061
20 feb 20185,535,565,465,465,46119.240
19 feb 20185,655,655,485,495,49167.768
16 feb 20185,605,665,525,615,61149.187
15 feb 20186,006,015,525,575,57598.470
14 feb 20185,515,765,455,725,72306.086
13 feb 20185,515,585,415,415,41121.740
12 feb 20185,635,645,505,515,51178.246
09 feb 20185,725,785,505,555,55364.614
08 feb 20185,725,765,605,705,70523.222
07 feb 20185,575,775,455,725,72401.855
06 feb 20185,305,555,215,525,521.034.774
05 feb 20185,805,805,575,635,63597.089
02 feb 20186,016,035,805,855,85264.987
01 feb 20186,106,115,835,955,95405.353
31 gen 20185,976,065,926,066,06172.453
30 gen 20186,116,145,955,995,99313.622
29 gen 20186,196,246,126,136,13285.837
26 gen 20186,136,176,026,176,17215.040
25 gen 20186,066,126,026,106,10159.862
24 gen 20186,096,146,036,036,03248.585
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità