Italia Markets closed

Mondo TV France Société Anonyme (MTVFR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,01760,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20240,01760,01760,01760,01760,0176-
18 apr 20240,01760,01760,01760,01760,0176-
17 apr 20240,01760,01760,01760,01760,0176-
16 apr 20240,01680,01760,01660,01760,0176221.000
15 apr 20240,01760,01760,01760,01760,0176-
12 apr 20240,01700,01760,01700,01760,017639.000
11 apr 20240,01760,01760,01700,01760,0176273.000
10 apr 20240,01740,01760,01680,01760,0176182.000
09 apr 20240,01700,01700,01700,01700,017013.000
08 apr 20240,01780,01820,01680,01800,01801.703.000
05 apr 20240,01760,01760,01760,01760,0176208.000
04 apr 20240,01820,01820,01680,01820,01821.261.000
03 apr 20240,01780,01800,01760,01800,0180325.000
02 apr 20240,01840,01940,01800,01820,01821.482.000
28 mar 20240,01720,01820,01720,01820,01821.703.000
27 mar 20240,01700,01800,01700,01700,0170650.000
26 mar 20240,01760,01800,01760,01760,0176975.000
25 mar 20240,01760,01760,01760,01760,017652.000
22 mar 20240,01760,01760,01700,01760,0176351.000
21 mar 20240,01780,01800,01740,01740,0174208.000
20 mar 20240,01700,01740,01700,01700,0170494.000
19 mar 20240,01740,01780,01740,01780,0178182.000
18 mar 20240,01760,01760,01760,01760,0176-
15 mar 20240,01720,01780,01720,01760,0176247.000
14 mar 20240,01760,01780,01760,01780,017865.000
13 mar 20240,01720,01760,01720,01760,017626.000
12 mar 20240,01760,01780,01720,01760,0176455.000
11 mar 20240,01780,01780,01780,01780,017826.000
08 mar 20240,01760,01800,01760,01800,018078.000
07 mar 20240,01740,01800,01740,01760,0176793.000
06 mar 20240,01740,01780,01700,01700,0170663.000
05 mar 20240,01800,01800,01740,01740,0174130.000
04 mar 20240,01720,01820,01700,01740,0174624.000
01 mar 20240,01740,01800,01720,01760,0176429.000
29 feb 20240,01800,01800,01700,01740,01741.066.000
28 feb 20240,01840,01840,01840,01840,018413.000
27 feb 20240,01760,01840,01760,01840,0184390.000
26 feb 20240,01700,01860,01660,01860,01863.159.000
23 feb 20240,01740,01780,01740,01780,0178208.000
22 feb 20240,01720,01780,01700,01780,0178767.000
21 feb 20240,01780,01780,01700,01760,01761.352.000
20 feb 20240,01740,01780,01720,01780,0178598.000
19 feb 20240,01740,01800,01740,01800,0180247.000
16 feb 20240,01720,01780,01700,01780,0178637.000
15 feb 20240,01760,01800,01720,01720,0172494.000
14 feb 20240,01780,01820,01780,01800,0180104.000
13 feb 20240,01800,01840,01800,01840,0184156.000
12 feb 20240,01780,01840,01780,01840,0184520.000
09 feb 20240,01780,01820,01780,01820,0182117.000
08 feb 20240,01800,01820,01800,01820,018265.000
07 feb 20240,01840,01840,01800,01840,0184468.000
06 feb 20240,01780,01860,01780,01780,0178260.000
05 feb 20240,01800,01880,01780,01840,01841.690.000
02 feb 20240,01860,01860,01860,01860,018613.000
01 feb 20240,01800,01800,01800,01800,018013.000
31 gen 20240,01840,01880,01780,01860,0186572.000
30 gen 20240,01840,01900,01780,01900,0190494.000
29 gen 20240,01800,01860,01760,01800,01801.261.000
26 gen 20240,01860,01880,01820,01820,018265.000
25 gen 20240,01820,01880,01800,01840,01841.846.000
24 gen 2024------
23 gen 2024------
22 gen 20240,01880,01880,01880,01880,0188-
19 gen 20240,01880,01880,01880,01880,0188-
18 gen 20240,01880,01880,01820,01880,0188208.000
17 gen 20240,01800,01900,01780,01860,01861.404.000
16 gen 20240,01880,01880,01800,01880,0188364.000
15 gen 20240,01940,01940,01840,01880,0188507.000
12 gen 20240,01880,01900,01820,01840,0184338.000
11 gen 20240,01900,01900,01900,01900,0190-
10 gen 20240,01880,01900,01880,01900,0190364.000
09 gen 20240,01920,01920,01860,01860,0186156.000
08 gen 20240,01880,01920,01880,01880,0188559.000
05 gen 20240,01920,01940,01880,01940,0194715.000
04 gen 20240,01900,01980,01900,01980,01981.131.000
03 gen 20240,01940,01960,01880,01960,01961.144.000
02 gen 20240,01880,01960,01880,01940,0194312.000
29 dic 20230,01920,01980,01860,01940,01942.431.000
28 dic 20230,01900,01940,01900,01920,0192377.000
27 dic 20230,01940,01960,01860,01960,01961.768.000
22 dic 20230,01780,01940,01780,01920,01924.251.000
21 dic 20230,01520,01800,01500,01800,01803.237.000
20 dic 20230,01540,01560,01500,01520,0152364.000
19 dic 20230,01580,01580,01500,01520,0152793.000
18 dic 20230,01520,01600,01420,01440,01442.262.000
15 dic 20230,01400,01540,01400,01500,0150741.000
14 dic 20230,01480,01560,01420,01420,01422.067.000
13 dic 20230,01440,01540,01440,01540,0154780.000
12 dic 20230,01460,01540,01440,01500,01501.755.000
11 dic 20230,01420,01460,01320,01400,01402.366.000
08 dic 20230,01580,01600,01460,01460,01463.848.000
07 dic 20230,01320,01560,01220,01480,01483.770.000
06 dic 20230,01040,01120,01040,01120,01121.820.000
05 dic 20230,01040,01040,00980,01020,0102611.000
04 dic 20230,01020,01020,01020,01020,0102-
01 dic 20230,01000,01020,01000,01020,010291.000
30 nov 20230,00940,01020,00940,01020,0102988.000
29 nov 20230,00940,00980,00940,00980,0098533.000
28 nov 20230,00940,00940,00940,00940,0094169.000
27 nov 20230,00960,00960,00960,00960,0096-
*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...