Mercados españoles cerrados en 3 hrs 43 min

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,30000,0000 (0,00%)
A partir del 01:31PM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20242,30002,32502,29502,30002,300039.360
04 jun 20242,35002,36502,29002,30002,3000279.694
03 jun 20242,38002,38002,32502,36002,3600187.235
31 may 20242,27002,35002,27002,35002,3500427.794
30 may 20242,27502,31502,27002,29502,2950226.451
29 may 20242,33502,33502,27502,27502,2750168.171
28 may 20242,27002,33502,27002,30502,3050358.853
27 may 20242,24002,29002,24002,27502,2750304.893
24 may 20242,26502,28002,24002,24002,2400242.419
23 may 20242,29002,29002,24502,27002,2700259.229
22 may 20242,30002,32502,25002,27002,2700417.258
21 may 20242,28002,29002,25002,28002,2800274.689
20 may 20242,26002,32002,26002,26502,2650193.603
20 may 20240.06 Dividendo
17 may 20242,30502,34502,29002,33002,2700453.667
16 may 20242,30502,34002,28002,30502,2456330.155
15 may 20242,28502,31002,24502,30002,2408318.284
14 may 20242,30502,32002,28002,30002,2408323.189
13 may 20242,29502,32502,29502,30502,2456142.508
10 may 20242,30502,32002,29002,30502,2456156.059
09 may 20242,28502,31002,28502,30002,2408124.179
08 may 20242,27502,30502,26502,28002,2213196.128
07 may 20242,27502,29502,27002,29002,2310155.129
06 may 20242,26002,29502,25502,28002,2213127.706
03 may 20242,26502,29502,25002,26002,2018136.995
02 may 20242,26002,26502,21502,24502,1872192.987
30 abr 20242,28002,28002,23502,24502,1872163.520
29 abr 20242,19002,28002,18502,28002,2213233.960
26 abr 20242,23502,28502,22002,26002,2018177.894
25 abr 20242,24002,24002,20502,20502,1482117.232
24 abr 20242,20502,25502,19502,23502,1774268.369
23 abr 20242,17502,22002,16502,20502,1482241.457
22 abr 20242,18002,18502,14502,17502,1190148.577
19 abr 20242,16002,17502,14502,16502,1092152.960
18 abr 20242,15002,18002,14002,17502,1190376.909
17 abr 20242,12502,16002,12502,15002,0946112.948
16 abr 20242,20002,20502,13502,15002,0946324.095
15 abr 20242,22002,22502,16002,18502,1287306.431
12 abr 20242,17502,24502,17502,20502,1482237.742
11 abr 20242,19502,19502,15002,17002,1141302.200
10 abr 20242,21002,22002,16502,18002,1239278.804
09 abr 20242,21502,24502,20002,21002,1531307.706
08 abr 20242,24002,24502,21002,23502,1774294.249
05 abr 20242,25502,27502,23002,24502,1872227.555
04 abr 20242,29502,30002,25002,26502,2067209.813
03 abr 20242,26002,29502,24502,26002,2018363.214
02 abr 20242,35002,35002,27002,27002,2115253.579
28 mar 20242,32002,35502,31502,33002,2700392.520
27 mar 20242,29502,33502,27502,31002,2505286.477
26 mar 20242,32002,33002,26002,26002,2018236.220
25 mar 20242,30502,31002,27002,31002,2505189.876
22 mar 20242,28002,31002,27502,28002,2213270.942
21 mar 20242,29002,29502,25002,27502,2164339.100
20 mar 20242,25002,28002,22002,25002,1921287.218
19 mar 20242,24002,27502,20002,23002,1726551.409
18 mar 20242,15002,24002,14002,24002,18231.018.611
15 mar 20242,25002,25502,12502,14002,0849991.852
14 mar 20242,15002,25002,12502,20502,1482921.585
13 mar 20242,12502,19502,11502,16002,1044339.990
12 mar 20242,12002,14502,11002,13002,0752297.297
11 mar 20242,12002,15502,11002,13002,0752157.579
08 mar 20242,11002,17002,11002,14502,0898441.577
07 mar 20242,14002,21002,13502,17002,1141456.952
06 mar 20242,16002,20502,14502,20502,1482444.911
05 mar 20242,16002,19002,12002,18502,1287183.924
04 mar 20242,11502,15502,11502,14502,0898164.024
01 mar 20242,18002,18002,11502,13502,0800389.972
29 feb 20242,16002,18002,14002,14002,0849132.700
28 feb 20242,16502,18502,15002,17002,1141152.813
27 feb 20242,20002,20002,16002,17002,1141192.426
26 feb 20242,16002,20002,16002,20002,1433223.100
23 feb 20242,15502,19502,15502,18502,1287250.581
22 feb 20242,20002,20002,16002,16002,1044175.882
21 feb 20242,18002,21502,17502,19002,1336192.738
20 feb 20242,23502,24002,18502,18502,1287325.132
19 feb 20242,17002,22002,17002,22002,1628797.557
16 feb 20242,16502,17502,13502,17002,1141178.969
15 feb 20242,15502,17002,09002,15502,0995962.779
14 feb 20242,30002,30002,14502,17502,11901.291.875
13 feb 20242,28502,28502,22502,25002,1921165.418
12 feb 20242,23502,27502,20502,27502,2164533.251
09 feb 20242,27002,27502,20502,21002,1531649.521
08 feb 20242,28002,30502,26002,26502,2067167.076
07 feb 20242,32502,33002,27002,30002,2408381.597
06 feb 20242,31002,33502,30502,33502,2749150.291
05 feb 20242,34002,34502,30502,33002,2700233.973
02 feb 20242,40002,40502,32502,35002,2895299.849
01 feb 20242,32002,40002,32002,37002,3090199.054
31 ene 20242,31002,38502,31002,37502,3138143.827
30 ene 20242,29002,35502,29002,35002,2895142.549
29 ene 20242,35002,35002,30002,33502,2749227.180
26 ene 20242,32502,38002,32502,35002,2895276.355
25 ene 20242,26502,42002,26502,35502,2944743.853
24 ene 20242,26502,34002,26502,32002,2603723.221
23 ene 20242,22502,31002,22502,29502,2359338.155
22 ene 20242,24502,30502,24502,30002,2408330.679
19 ene 20242,25002,27002,22502,25002,1921284.009
18 ene 20242,28002,29002,24002,25502,1969357.190
17 ene 20242,28502,30002,25002,28502,2262428.019
16 ene 20242,22002,29002,22002,29002,2310772.194
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...