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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 gen 20186,236,246,056,076,07332.722
12 gen 20186,106,236,076,126,12263.609
11 gen 20186,056,186,016,116,11300.335
10 gen 20186,186,216,026,066,06507.020
09 gen 20186,316,366,156,216,21411.940
08 gen 20186,406,406,116,316,31915.811
05 gen 20186,496,796,306,456,45657.933
04 gen 20186,526,586,396,436,43247.453
03 gen 20186,326,536,306,486,48324.655
02 gen 20186,386,466,186,366,36325.856
29 dic 20176,506,556,386,386,38212.195
28 dic 20176,496,726,496,556,55341.671
27 dic 20176,516,576,386,546,54202.356
22 dic 20176,416,696,336,516,51392.404
21 dic 20176,616,666,406,486,48608.437
20 dic 20176,626,806,566,666,66302.454
19 dic 20176,826,846,516,626,62545.942
18 dic 20176,847,006,676,766,76567.141
15 dic 20176,686,856,646,786,78333.123
14 dic 20176,846,956,646,686,68503.950
13 dic 20177,007,076,686,806,80715.167
12 dic 20177,177,226,927,007,00995.278
11 dic 20177,057,327,047,177,17555.212
08 dic 20176,807,206,807,107,10905.646
07 dic 20177,207,336,776,786,781.300.714
06 dic 20176,867,186,677,147,141.615.215
05 dic 20176,366,946,366,886,881.937.877
04 dic 20176,276,356,186,326,32438.144
01 dic 20176,456,456,176,216,21774.413
30 nov 20175,986,535,886,426,421.801.814
29 nov 20175,926,005,875,885,88261.924
28 nov 20176,076,115,925,925,92346.275
27 nov 20175,956,145,956,076,07243.299
24 nov 20176,096,095,965,995,99295.948
23 nov 20176,096,115,986,076,07283.633
22 nov 20176,186,256,026,036,03280.284
21 nov 20176,166,225,996,186,18395.202
20 nov 20176,126,346,006,076,07545.662
17 nov 20175,996,275,806,146,14913.376
16 nov 20176,096,115,905,935,93307.894
15 nov 20176,136,305,866,036,03731.940
14 nov 20176,406,536,116,186,181.081.365
13 nov 20176,266,496,266,356,35691.806
10 nov 20176,356,445,806,226,221.288.937
09 nov 20176,496,556,206,216,21574.207
08 nov 20176,506,596,226,496,49806.904
07 nov 20176,616,756,466,506,50990.356
06 nov 20176,386,656,316,586,581.121.261
03 nov 20176,406,556,266,306,30569.996
02 nov 20176,156,536,156,426,421.277.926
01 nov 20176,326,326,146,206,20536.371
31 ott 20176,206,286,046,186,18565.596
30 ott 20176,166,356,026,096,091.296.444
27 ott 20176,306,446,106,136,131.188.678
26 ott 20175,896,455,876,246,241.880.270
25 ott 20175,936,105,765,895,891.305.882
24 ott 20175,856,105,835,935,932.158.318
23 ott 20175,505,835,305,765,761.112.542
20 ott 20175,365,495,365,475,47505.568
19 ott 20175,555,635,255,405,401.176.804
18 ott 20175,575,785,485,575,571.164.038
17 ott 20175,845,945,445,505,502.392.136
16 ott 20175,125,805,125,735,732.304.209
13 ott 20174,975,164,954,984,981.577.972
12 ott 20174,684,994,684,974,971.932.104
11 ott 20174,554,654,524,654,65512.306
10 ott 20174,564,614,504,574,57438.518
09 ott 20174,544,664,504,554,55416.645
06 ott 20174,644,674,494,504,50707.470
05 ott 20174,404,644,374,594,591.161.516
04 ott 20174,454,454,264,374,37754.603
03 ott 20174,614,644,414,424,42728.351
02 ott 20174,514,684,444,594,592.078.538
29 set 20174,054,394,014,394,392.021.607
28 set 20174,024,084,014,054,05149.026
27 set 20173,974,063,964,024,02207.144
26 set 20173,963,963,933,953,9579.616
25 set 20173,933,983,903,923,92135.440
22 set 20173,923,963,863,873,87137.102
21 set 20174,044,043,923,953,95203.296
20 set 20174,034,083,964,004,00224.517
19 set 20173,944,113,924,034,03947.165
18 set 20173,784,043,783,903,90733.797
15 set 20173,773,833,763,803,80151.882
14 set 20173,833,833,763,793,7949.176
13 set 20173,803,943,793,803,80471.509
12 set 20173,823,823,783,803,8062.345
11 set 20173,803,803,763,803,8096.934
08 set 20173,763,803,723,783,7869.594
07 set 20173,753,823,713,803,80116.561
06 set 20173,833,833,773,773,7728.877
05 set 20173,803,863,793,793,7951.971
04 set 20173,813,813,753,803,80101.491
01 set 20173,823,903,793,803,80139.322
31 ago 20173,813,823,793,803,8087.946
30 ago 20173,843,853,783,803,8039.752
29 ago 20173,903,913,763,783,78302.666
28 ago 20173,913,993,903,903,9087.326
25 ago 20173,923,963,913,933,9326.785
24 ago 20173,963,963,913,913,9140.427
*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