Mercados españoles cerrados

Arnoldo Mondadori Editore S.p.A. (MN.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3050+0,0050 (+0,22%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,30502,32002,29002,30502,3050156.059
09 may 20242,28502,31002,28502,30002,3000124.179
08 may 20242,27502,30502,26502,28002,2800196.128
07 may 20242,27502,29502,27002,29002,2900155.129
06 may 20242,26002,29502,25502,28002,2800127.706
03 may 20242,26502,29502,25002,26002,2600136.995
02 may 20242,26002,26502,21502,24502,2450192.987
30 abr 20242,28002,28002,23502,24502,2450163.520
29 abr 20242,19002,28002,18502,28002,2800233.960
26 abr 20242,23502,28502,22002,26002,2600177.894
25 abr 20242,24002,24002,20502,20502,2050117.232
24 abr 20242,20502,25502,19502,23502,2350268.369
23 abr 20242,17502,22002,16502,20502,2050241.457
22 abr 20242,18002,18502,14502,17502,1750148.577
19 abr 20242,16002,17502,14502,16502,1650152.960
18 abr 20242,15002,18002,14002,17502,1750376.909
17 abr 20242,12502,16002,12502,15002,1500112.948
16 abr 20242,20002,20502,13502,15002,1500324.095
15 abr 20242,22002,22502,16002,18502,1850306.431
12 abr 20242,17502,24502,17502,20502,2050237.742
11 abr 20242,19502,19502,15002,17002,1700302.200
10 abr 20242,21002,22002,16502,18002,1800278.804
09 abr 20242,21502,24502,20002,21002,2100307.706
08 abr 20242,24002,24502,21002,23502,2350294.249
05 abr 20242,25502,27502,23002,24502,2450227.555
04 abr 20242,29502,30002,25002,26502,2650209.813
03 abr 20242,26002,29502,24502,26002,2600363.214
02 abr 20242,35002,35002,27002,27002,2700253.579
28 mar 20242,32002,35502,31502,33002,3300392.520
27 mar 20242,29502,33502,27502,31002,3100286.477
26 mar 20242,32002,33002,26002,26002,2600236.220
25 mar 20242,30502,31002,27002,31002,3100189.876
22 mar 20242,28002,31002,27502,28002,2800270.942
21 mar 20242,29002,29502,25002,27502,2750339.100
20 mar 20242,25002,28002,22002,25002,2500287.218
19 mar 20242,24002,27502,20002,23002,2300551.409
18 mar 20242,15002,24002,14002,24002,24001.018.611
15 mar 20242,25002,25502,12502,14002,1400991.852
14 mar 20242,15002,25002,12502,20502,2050921.585
13 mar 20242,12502,19502,11502,16002,1600339.990
12 mar 20242,12002,14502,11002,13002,1300297.297
11 mar 20242,12002,15502,11002,13002,1300157.579
08 mar 20242,11002,17002,11002,14502,1450441.577
07 mar 20242,14002,21002,13502,17002,1700456.952
06 mar 20242,16002,20502,14502,20502,2050444.911
05 mar 20242,16002,19002,12002,18502,1850183.924
04 mar 20242,11502,15502,11502,14502,1450164.024
01 mar 20242,18002,18002,11502,13502,1350389.972
29 feb 20242,16002,18002,14002,14002,1400132.700
28 feb 20242,16502,18502,15002,17002,1700152.813
27 feb 20242,20002,20002,16002,17002,1700192.426
26 feb 20242,16002,20002,16002,20002,2000223.100
23 feb 20242,15502,19502,15502,18502,1850250.581
22 feb 20242,20002,20002,16002,16002,1600175.882
21 feb 20242,18002,21502,17502,19002,1900192.738
20 feb 20242,23502,24002,18502,18502,1850325.132
19 feb 20242,17002,22002,17002,22002,2200797.557
16 feb 20242,16502,17502,13502,17002,1700178.969
15 feb 20242,15502,17002,09002,15502,1550962.779
14 feb 20242,30002,30002,14502,17502,17501.291.875
13 feb 20242,28502,28502,22502,25002,2500165.418
12 feb 20242,23502,27502,20502,27502,2750533.251
09 feb 20242,27002,27502,20502,21002,2100649.521
08 feb 20242,28002,30502,26002,26502,2650167.076
07 feb 20242,32502,33002,27002,30002,3000381.597
06 feb 20242,31002,33502,30502,33502,3350150.291
05 feb 20242,34002,34502,30502,33002,3300233.973
02 feb 20242,40002,40502,32502,35002,3500299.849
01 feb 20242,32002,40002,32002,37002,3700199.054
31 ene 20242,31002,38502,31002,37502,3750143.827
30 ene 20242,29002,35502,29002,35002,3500142.549
29 ene 20242,35002,35002,30002,33502,3350227.180
26 ene 20242,32502,38002,32502,35002,3500276.355
25 ene 20242,26502,42002,26502,35502,3550743.853
24 ene 20242,26502,34002,26502,32002,3200723.221
23 ene 20242,22502,31002,22502,29502,2950338.155
22 ene 20242,24502,30502,24502,30002,3000330.679
19 ene 20242,25002,27002,22502,25002,2500284.009
18 ene 20242,28002,29002,24002,25502,2550357.190
17 ene 20242,28502,30002,25002,28502,2850428.019
16 ene 20242,22002,29002,22002,29002,2900772.194
15 ene 20242,14502,25002,14502,23002,2300577.627
12 ene 20242,14502,16002,10002,16002,1600379.031
11 ene 20242,11502,14002,09002,10502,1050340.600
10 ene 20242,11002,11002,09002,11002,110065.653
09 ene 20242,09002,12502,09002,11002,1100107.337
08 ene 20242,09502,13002,09502,12002,1200101.961
05 ene 20242,07502,12002,07502,10002,100094.540
04 ene 20242,09002,10002,07502,09002,090049.578
03 ene 20242,13002,13002,07502,09002,0900153.587
02 ene 20242,15502,15502,09502,09502,095091.241
29 dic 20232,15502,15502,13002,14502,1450210.500
28 dic 20232,14002,15002,13002,13002,1300126.511
27 dic 20232,11002,14002,11002,13002,1300183.567
22 dic 20232,10502,13502,09002,13502,1350206.394
21 dic 20232,11502,12002,09502,09502,095086.327
20 dic 20232,09002,12002,07502,11502,1150183.188
19 dic 20232,06002,10502,05502,10502,1050223.972
18 dic 20232,08502,08502,03502,06002,0600173.305
15 dic 20232,08502,08502,05502,08502,0850150.260
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...