Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4715-0,0015 (-0,32%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 nov 20220,45000,45750,44900,45400,4540115.703
02 nov 20220,46000,46000,45000,45600,4560204.425
01 nov 20220,45700,46700,45300,45950,4595465.085
31 ott 20220,45500,45700,45100,45650,456595.153
28 ott 20220,45500,45750,45200,45650,4565127.829
27 ott 20220,46000,46300,45400,45500,4550211.767
26 ott 20220,46500,46650,45800,46350,4635215.566
25 ott 20220,46350,46950,45500,46050,4605290.556
24 ott 20220,46000,46750,45050,46000,4600265.790
21 ott 20220,46500,46500,45600,46050,4605112.146
20 ott 20220,46950,47000,45500,46300,4630250.828
19 ott 20220,49950,49950,46150,47000,4700127.450
18 ott 20220,48150,48850,48150,48600,486049.641
17 ott 20220,49200,49200,47800,48100,4810101.265
14 ott 20220,49400,49700,48250,48550,485598.637
13 ott 20220,48200,50900,48000,49050,4905233.616
12 ott 20220,48300,52900,47200,48000,4800329.611
11 ott 20220,48200,48900,47850,48300,4830105.824
10 ott 20220,48500,49500,48200,48800,4880182.877
07 ott 20220,50300,50300,47500,48350,4835165.214
06 ott 20220,51800,51800,48200,49900,4990296.104
05 ott 20220,51900,52700,50900,50900,5090158.200
04 ott 20220,51400,52800,50700,51700,5170279.388
03 ott 20220,52000,52000,50800,51400,514078.266
30 set 20220,51400,53900,50600,51800,5180158.071
29 set 20220,51000,52000,50100,51000,5100132.736
28 set 20220,50000,51000,50000,51000,5100123.457
27 set 20220,52600,53400,50300,50900,5090193.709
26 set 20220,54000,56500,52200,53700,5370130.476
23 set 20220,56400,56400,53300,54100,5410263.282
22 set 20220,57000,58200,56400,56500,565086.678
21 set 20220,58000,58000,56700,58000,580035.975
20 set 20220,57800,58500,57000,57300,573072.336
19 set 20220,58000,59700,57100,58400,584068.610
16 set 20220,59300,59500,57400,58000,5800130.538
15 set 20220,59800,61800,59400,60000,6000157.992
14 set 20220,61300,62500,59000,60300,6030160.074
13 set 20220,60800,66200,59000,61300,6130919.663
12 set 20220,60800,62700,59800,60000,6000205.658
09 set 20220,61000,61900,59500,60800,608099.277
08 set 20220,60100,63000,58700,60000,6000115.260
07 set 20220,61000,61400,60100,61000,610017.711
06 set 20220,61000,61000,59400,61000,610049.858
05 set 20220,62800,64200,58600,59600,5960140.897
02 set 20220,63400,64300,61300,62500,6250218.901
01 set 20220,62900,63400,62300,63400,634052.604
31 ago 20220,64400,64400,63000,63300,633022.806
30 ago 20220,64000,65200,63100,63100,631036.100
29 ago 20220,62800,63800,61300,63000,630071.227
26 ago 20220,65200,65500,64300,64300,643027.256
25 ago 20220,64100,65200,64000,64100,641059.669
24 ago 20220,65200,66000,64100,64200,6420106.738
23 ago 20220,67100,67700,64600,64700,6470124.148
22 ago 20220,69000,69000,66600,66600,666076.537
19 ago 20220,69000,69700,68000,68000,680062.601
18 ago 20220,67700,69700,67500,69100,691083.706
17 ago 20220,68500,70400,67800,67800,6780131.301
16 ago 20220,71600,72600,68300,68500,6850618.087
12 ago 20220,71800,73500,71500,71600,7160136.101
11 ago 20220,73300,74400,70000,72000,7200361.392
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
*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...