Italia markets open in 6 hours 53 minutes

Mondo TV France Société Anonyme (MTVFR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,01840,0000 (0,00%)
Alla chiusura: 12:52PM CET
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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-
24 nov 20230,00960,00960,00960,00960,0096-
23 nov 20230,00960,00960,00960,00960,0096-
22 nov 20230,00960,00960,00960,00960,0096-
21 nov 20230,00960,00960,00960,00960,0096-
20 nov 20230,00960,00960,00960,00960,0096-
17 nov 20230,00960,00960,00960,00960,009639.000
16 nov 20230,00960,00960,00960,00960,009691.000
15 nov 20230,00960,00960,00960,00960,0096611.000
14 nov 20230,00960,00960,00960,00960,009639.000
13 nov 20230,00980,00980,00980,00980,0098481.000
10 nov 20230,00980,00980,00980,00980,0098-
09 nov 20230,00980,00980,00980,00980,0098-
08 nov 20230,01000,01000,00980,00980,0098754.000
07 nov 20230,01020,01020,01020,01020,010226.000
06 nov 20230,00980,00980,00980,00980,009839.000
03 nov 20230,01000,01000,01000,01000,0100130.000
02 nov 20230,01000,01000,01000,01000,010026.000
01 nov 20230,01020,01020,01000,01000,0100208.000
31 ott 20230,00940,01020,00940,01020,01021.209.000
30 ott 20230,00960,00960,00940,00940,0094234.000
27 ott 20230,01000,01000,01000,01000,0100-
26 ott 20230,01000,01040,01000,01000,0100871.000
25 ott 20230,01000,01040,00980,01000,0100676.000
24 ott 20230,01020,01020,01000,01000,0100234.000
23 ott 20230,01080,01080,01040,01040,0104273.000
20 ott 20230,01040,01040,01040,01040,0104-
19 ott 20230,01060,01060,01040,01040,0104468.000
18 ott 20230,01060,01060,01040,01040,0104169.000
17 ott 20230,01080,01080,01080,01080,0108-
16 ott 20230,01080,01080,01080,01080,0108-
13 ott 20230,01080,01100,01080,01080,0108260.000
12 ott 20230,01060,01060,01060,01060,010613.000
11 ott 20230,01060,01060,01060,01060,0106-
10 ott 20230,01060,01060,01060,01060,0106-
09 ott 2023------
*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...