Milan - Delayed Quote EUR

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

2.2350 +0.0300 (+1.36%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.2050 2.2550 2.1950 2.2350 2.2350 268,369
Apr 23, 2024 2.1750 2.2200 2.1650 2.2050 2.2050 241,457
Apr 22, 2024 2.1800 2.1850 2.1450 2.1750 2.1750 148,577
Apr 19, 2024 2.1600 2.1750 2.1450 2.1650 2.1650 152,960
Apr 18, 2024 2.1500 2.1800 2.1400 2.1750 2.1750 376,909
Apr 17, 2024 2.1250 2.1600 2.1250 2.1500 2.1500 112,948
Apr 16, 2024 2.2000 2.2050 2.1350 2.1500 2.1500 324,095
Apr 15, 2024 2.2200 2.2250 2.1600 2.1850 2.1850 306,431
Apr 12, 2024 2.1750 2.2450 2.1750 2.2050 2.2050 237,742
Apr 11, 2024 2.1950 2.1950 2.1500 2.1700 2.1700 302,200
Apr 10, 2024 2.2100 2.2200 2.1650 2.1800 2.1800 278,804
Apr 9, 2024 2.2150 2.2450 2.2000 2.2100 2.2100 307,706
Apr 8, 2024 2.2400 2.2450 2.2100 2.2350 2.2350 294,249
Apr 5, 2024 2.2550 2.2750 2.2300 2.2450 2.2450 227,555
Apr 4, 2024 2.2950 2.3000 2.2500 2.2650 2.2650 209,813
Apr 3, 2024 2.2600 2.2950 2.2450 2.2600 2.2600 363,214
Apr 2, 2024 2.3500 2.3500 2.2700 2.2700 2.2700 253,579
Mar 28, 2024 2.3200 2.3550 2.3150 2.3300 2.3300 392,520
Mar 27, 2024 2.2950 2.3350 2.2750 2.3100 2.3100 286,477
Mar 26, 2024 2.3200 2.3300 2.2600 2.2600 2.2600 236,220
Mar 25, 2024 2.3050 2.3100 2.2700 2.3100 2.3100 189,876
Mar 22, 2024 2.2800 2.3100 2.2750 2.2800 2.2800 270,942
Mar 21, 2024 2.2900 2.2950 2.2500 2.2750 2.2750 339,100
Mar 20, 2024 2.2500 2.2800 2.2200 2.2500 2.2500 287,218
Mar 19, 2024 2.2400 2.2750 2.2000 2.2300 2.2300 551,409
Mar 18, 2024 2.1500 2.2400 2.1400 2.2400 2.2400 1,018,611
Mar 15, 2024 2.2500 2.2550 2.1250 2.1400 2.1400 991,852
Mar 14, 2024 2.1500 2.2500 2.1250 2.2050 2.2050 921,585
Mar 13, 2024 2.1250 2.1950 2.1150 2.1600 2.1600 339,990
Mar 12, 2024 2.1200 2.1450 2.1100 2.1300 2.1300 297,297
Mar 11, 2024 2.1200 2.1550 2.1100 2.1300 2.1300 157,579
Mar 8, 2024 2.1100 2.1700 2.1100 2.1450 2.1450 441,577
Mar 7, 2024 2.1400 2.2100 2.1350 2.1700 2.1700 456,952
Mar 6, 2024 2.1600 2.2050 2.1450 2.2050 2.2050 444,911
Mar 5, 2024 2.1600 2.1900 2.1200 2.1850 2.1850 183,924
Mar 4, 2024 2.1150 2.1550 2.1150 2.1450 2.1450 164,024
Mar 1, 2024 2.1800 2.1800 2.1150 2.1350 2.1350 389,972
Feb 29, 2024 2.1600 2.1800 2.1400 2.1400 2.1400 132,700
Feb 28, 2024 2.1650 2.1850 2.1500 2.1700 2.1700 152,813
Feb 27, 2024 2.2000 2.2000 2.1600 2.1700 2.1700 192,426
Feb 26, 2024 2.1600 2.2000 2.1600 2.2000 2.2000 223,100
Feb 23, 2024 2.1550 2.1950 2.1550 2.1850 2.1850 250,581
Feb 22, 2024 2.2000 2.2000 2.1600 2.1600 2.1600 175,882
Feb 21, 2024 2.1800 2.2150 2.1750 2.1900 2.1900 192,738
Feb 20, 2024 2.2350 2.2400 2.1850 2.1850 2.1850 325,132
Feb 19, 2024 2.1700 2.2200 2.1700 2.2200 2.2200 797,557
Feb 16, 2024 2.1650 2.1750 2.1350 2.1700 2.1700 178,969
Feb 15, 2024 2.1550 2.1700 2.0900 2.1550 2.1550 962,779
Feb 14, 2024 2.3000 2.3000 2.1450 2.1750 2.1750 1,291,875
Feb 13, 2024 2.2850 2.2850 2.2250 2.2500 2.2500 165,418
Feb 12, 2024 2.2350 2.2750 2.2050 2.2750 2.2750 533,251
Feb 9, 2024 2.2700 2.2750 2.2050 2.2100 2.2100 649,521
Feb 8, 2024 2.2800 2.3050 2.2600 2.2650 2.2650 167,076
Feb 7, 2024 2.3250 2.3300 2.2700 2.3000 2.3000 381,597
Feb 6, 2024 2.3100 2.3350 2.3050 2.3350 2.3350 150,291
Feb 5, 2024 2.3400 2.3450 2.3050 2.3300 2.3300 233,973
Feb 2, 2024 2.4000 2.4050 2.3250 2.3500 2.3500 299,849
Feb 1, 2024 2.3200 2.4000 2.3200 2.3700 2.3700 199,054
Jan 31, 2024 2.3100 2.3850 2.3100 2.3750 2.3750 143,827
Jan 30, 2024 2.2900 2.3550 2.2900 2.3500 2.3500 142,549
Jan 29, 2024 2.3500 2.3500 2.3000 2.3350 2.3350 227,180
Jan 26, 2024 2.3250 2.3800 2.3250 2.3500 2.3500 276,355
Jan 25, 2024 2.2650 2.4200 2.2650 2.3550 2.3550 743,853
Jan 24, 2024 2.2650 2.3400 2.2650 2.3200 2.3200 723,221
Jan 23, 2024 2.2250 2.3100 2.2250 2.2950 2.2950 338,155
Jan 22, 2024 2.2450 2.3050 2.2450 2.3000 2.3000 330,679
Jan 19, 2024 2.2500 2.2700 2.2250 2.2500 2.2500 284,009
Jan 18, 2024 2.2800 2.2900 2.2400 2.2550 2.2550 357,190
Jan 17, 2024 2.2850 2.3000 2.2500 2.2850 2.2850 428,019
Jan 16, 2024 2.2200 2.2900 2.2200 2.2900 2.2900 772,194
Jan 15, 2024 2.1450 2.2500 2.1450 2.2300 2.2300 577,627
Jan 12, 2024 2.1450 2.1600 2.1000 2.1600 2.1600 379,031
Jan 11, 2024 2.1150 2.1400 2.0900 2.1050 2.1050 340,600
Jan 10, 2024 2.1100 2.1100 2.0900 2.1100 2.1100 65,653
Jan 9, 2024 2.0900 2.1250 2.0900 2.1100 2.1100 107,337
Jan 8, 2024 2.0950 2.1300 2.0950 2.1200 2.1200 101,961
Jan 5, 2024 2.0750 2.1200 2.0750 2.1000 2.1000 94,540
Jan 4, 2024 2.0900 2.1000 2.0750 2.0900 2.0900 49,578
Jan 3, 2024 2.1300 2.1300 2.0750 2.0900 2.0900 153,587
Jan 2, 2024 2.1550 2.1550 2.0950 2.0950 2.0950 91,241
Dec 29, 2023 2.1550 2.1550 2.1300 2.1450 2.1450 210,500
Dec 28, 2023 2.1400 2.1500 2.1300 2.1300 2.1300 126,511
Dec 27, 2023 2.1100 2.1400 2.1100 2.1300 2.1300 183,567
Dec 22, 2023 2.1050 2.1350 2.0900 2.1350 2.1350 206,394
Dec 21, 2023 2.1150 2.1200 2.0950 2.0950 2.0950 86,327
Dec 20, 2023 2.0900 2.1200 2.0750 2.1150 2.1150 183,188
Dec 19, 2023 2.0600 2.1050 2.0550 2.1050 2.1050 223,972
Dec 18, 2023 2.0850 2.0850 2.0350 2.0600 2.0600 173,305
Dec 15, 2023 2.0850 2.0850 2.0550 2.0850 2.0850 150,260
Dec 14, 2023 2.0450 2.0750 2.0400 2.0750 2.0750 450,416
Dec 13, 2023 2.0450 2.0500 2.0150 2.0250 2.0250 109,608
Dec 12, 2023 2.0650 2.0650 2.0300 2.0450 2.0450 103,499
Dec 11, 2023 2.0750 2.0750 2.0450 2.0600 2.0600 95,710
Dec 8, 2023 2.0600 2.0600 2.0350 2.0500 2.0500 46,426
Dec 7, 2023 2.0850 2.0850 2.0300 2.0550 2.0550 149,895
Dec 6, 2023 2.0550 2.0750 2.0400 2.0650 2.0650 79,011
Dec 5, 2023 2.0900 2.0900 2.0250 2.0400 2.0400 223,076
Dec 4, 2023 2.0600 2.0950 2.0600 2.0700 2.0700 184,645
Dec 1, 2023 2.0600 2.0850 2.0500 2.0850 2.0850 204,597
Nov 30, 2023 2.0850 2.1150 2.0600 2.0750 2.0750 449,516
Nov 29, 2023 2.0900 2.1050 2.0650 2.0850 2.0850 464,211
Nov 28, 2023 2.1200 2.1200 2.0850 2.0950 2.0950 145,800
Nov 27, 2023 2.1050 2.1250 2.1000 2.1250 2.1250 61,908
Nov 24, 2023 2.1250 2.1250 2.0950 2.1200 2.1200 85,892
Nov 23, 2023 2.1300 2.1300 2.1000 2.1000 2.1000 79,831
Nov 22, 2023 2.1050 2.1200 2.0750 2.1050 2.1050 96,257
Nov 21, 2023 2.1200 2.1400 2.1100 2.1250 2.1250 56,260
Nov 20, 2023 2.1300 2.1400 2.1150 2.1200 2.1200 366,307
Nov 17, 2023 2.1000 2.1350 2.1000 2.1300 2.1300 130,586
Nov 16, 2023 2.1200 2.1350 2.1150 2.1250 2.1250 141,682
Nov 15, 2023 2.1150 2.1250 2.0900 2.1250 2.1250 206,749
Nov 14, 2023 2.1100 2.1300 2.0950 2.1150 2.1150 199,975
Nov 13, 2023 2.0600 2.1100 2.0600 2.1100 2.1100 120,776
Nov 10, 2023 2.1250 2.1250 2.0800 2.0800 2.0800 198,243
Nov 9, 2023 2.1200 2.1250 2.0950 2.1000 2.1000 88,030
Nov 8, 2023 2.0650 2.1100 2.0450 2.1100 2.1100 483,651
Nov 7, 2023 2.0850 2.0900 2.0550 2.0700 2.0700 127,211
Nov 6, 2023 2.0800 2.1100 2.0800 2.0900 2.0900 67,231
Nov 3, 2023 2.1250 2.1250 2.1050 2.1100 2.1100 55,923
Nov 2, 2023 2.0500 2.1250 2.0500 2.1250 2.1250 224,561
Nov 1, 2023 2.0750 2.0750 2.0600 2.0650 2.0650 66,132
Oct 31, 2023 2.0700 2.0700 2.0400 2.0700 2.0700 114,945
Oct 30, 2023 2.0050 2.0350 2.0050 2.0350 2.0350 247,709
Oct 27, 2023 2.0150 2.0150 1.9860 2.0000 2.0000 126,307
Oct 26, 2023 1.9920 2.0150 1.9800 2.0050 2.0050 385,308
Oct 25, 2023 2.0150 2.0250 2.0000 2.0150 2.0150 219,541
Oct 24, 2023 2.0100 2.0300 2.0100 2.0200 2.0200 128,969
Oct 23, 2023 2.0000 2.0450 1.9960 2.0300 2.0300 215,652
Oct 20, 2023 2.0700 2.0700 2.0250 2.0250 2.0250 186,096
Oct 19, 2023 2.0800 2.0950 2.0700 2.0700 2.0700 112,663
Oct 18, 2023 2.1350 2.1350 2.0800 2.0800 2.0800 160,123
Oct 17, 2023 2.1300 2.1300 2.1100 2.1300 2.1300 45,842
Oct 16, 2023 2.0750 2.1250 2.0750 2.1100 2.1100 173,420
Oct 13, 2023 2.1000 2.1200 2.0950 2.1050 2.1050 537,357
Oct 12, 2023 2.1100 2.1100 2.0900 2.1000 2.1000 730,437
Oct 11, 2023 2.0850 2.1050 2.0800 2.0900 2.0900 122,073
Oct 10, 2023 2.0800 2.1000 2.0650 2.0850 2.0850 126,745
Oct 9, 2023 2.0750 2.0850 2.0600 2.0800 2.0800 94,603
Oct 6, 2023 2.0800 2.0950 2.0600 2.0750 2.0750 117,139
Oct 5, 2023 2.0550 2.0950 2.0550 2.0750 2.0750 138,055
Oct 4, 2023 2.0500 2.0700 2.0350 2.0600 2.0600 184,747
Oct 3, 2023 2.1350 2.1350 2.0600 2.0700 2.0700 216,740
Oct 2, 2023 2.1400 2.1600 2.1050 2.1100 2.1100 127,825
Sep 29, 2023 2.1500 2.1600 2.1400 2.1400 2.1400 108,557
Sep 28, 2023 2.1500 2.1550 2.1250 2.1550 2.1550 130,652
Sep 27, 2023 2.1300 2.1550 2.1200 2.1250 2.1250 216,066
Sep 26, 2023 2.1500 2.1700 2.1350 2.1350 2.1350 183,961
Sep 25, 2023 2.1400 2.1700 2.1400 2.1550 2.1550 275,735
Sep 22, 2023 2.1950 2.2000 2.1450 2.1550 2.1550 380,123
Sep 21, 2023 2.1800 2.2100 2.1750 2.2000 2.2000 998,265
Sep 20, 2023 2.1400 2.1900 2.1400 2.1850 2.1850 663,834
Sep 19, 2023 2.1300 2.1650 2.1200 2.1450 2.1450 145,324
Sep 18, 2023 2.1500 2.1800 2.1350 2.1450 2.1450 207,256
Sep 15, 2023 2.1200 2.1800 2.1200 2.1550 2.1550 169,782
Sep 14, 2023 2.1000 2.1600 2.1000 2.1450 2.1450 170,021
Sep 13, 2023 2.1600 2.1600 2.1050 2.1250 2.1250 186,046
Sep 12, 2023 2.1500 2.1550 2.1150 2.1450 2.1450 233,881
Sep 11, 2023 2.1600 2.1750 2.1600 2.1700 2.1700 96,548
Sep 8, 2023 2.1200 2.1650 2.1150 2.1650 2.1650 153,982
Sep 7, 2023 2.1250 2.1500 2.1200 2.1300 2.1300 188,876
Sep 6, 2023 2.1300 2.1500 2.1150 2.1300 2.1300 446,056
Sep 5, 2023 2.1300 2.1450 2.1200 2.1350 2.1350 369,699
Sep 4, 2023 2.1550 2.1550 2.1300 2.1400 2.1400 232,023
Sep 1, 2023 2.1500 2.1750 2.1350 2.1550 2.1550 380,087
Aug 31, 2023 2.1250 2.1500 2.1250 2.1500 2.1500 373,519
Aug 30, 2023 2.1400 2.1450 2.1350 2.1400 2.1400 119,755
Aug 29, 2023 2.1150 2.1450 2.1150 2.1350 2.1350 74,358
Aug 28, 2023 2.1000 2.1350 2.0900 2.1350 2.1350 97,469
Aug 25, 2023 2.1200 2.1450 2.0950 2.1200 2.1200 134,929
Aug 24, 2023 2.0900 2.1050 2.0650 2.1050 2.1050 238,442
Aug 23, 2023 2.0750 2.1000 2.0750 2.0850 2.0850 70,996
Aug 22, 2023 2.1050 2.1050 2.0750 2.0900 2.0900 73,962
Aug 21, 2023 2.1300 2.1400 2.0900 2.1050 2.1050 121,470
Aug 18, 2023 2.1200 2.1350 2.1000 2.1300 2.1300 360,472
Aug 17, 2023 2.1650 2.1650 2.1150 2.1350 2.1350 487,796
Aug 16, 2023 2.1550 2.1600 2.1300 2.1600 2.1600 335,459
Aug 14, 2023 2.1600 2.1750 2.1450 2.1700 2.1700 120,414
Aug 11, 2023 2.1600 2.1600 2.1400 2.1550 2.1550 78,439
Aug 10, 2023 2.1650 2.1650 2.1400 2.1650 2.1650 649,139
Aug 9, 2023 2.1600 2.1700 2.1450 2.1500 2.1500 474,585
Aug 8, 2023 2.0950 2.1650 2.0850 2.1400 2.1400 325,306
Aug 7, 2023 2.1750 2.2000 2.1400 2.1400 2.1400 205,087
Aug 4, 2023 2.1500 2.1950 2.1100 2.1750 2.1750 599,127
Aug 3, 2023 2.1500 2.1500 2.1200 2.1300 2.1300 153,528
Aug 2, 2023 2.1450 2.1800 2.1200 2.1700 2.1700 235,470
Aug 1, 2023 2.1350 2.1650 2.1000 2.1400 2.1400 378,372
Jul 31, 2023 2.1700 2.1700 2.1450 2.1450 2.1450 145,656
Jul 28, 2023 2.1350 2.1700 2.1350 2.1700 2.1700 136,919
Jul 27, 2023 2.1300 2.1500 2.1300 2.1350 2.1350 61,157
Jul 26, 2023 2.1200 2.1400 2.1000 2.1200 2.1200 156,209
Jul 25, 2023 2.1500 2.1550 2.1250 2.1250 2.1250 103,581
Jul 24, 2023 2.1100 2.1500 2.0800 2.1500 2.1500 204,250
Jul 21, 2023 2.1050 2.1450 2.0750 2.1000 2.1000 333,279
Jul 20, 2023 2.1950 2.1950 2.1100 2.1100 2.1100 189,956
Jul 19, 2023 2.2150 2.2150 2.1700 2.1700 2.1700 151,052
Jul 18, 2023 2.2100 2.2100 2.1650 2.1850 2.1850 172,665
Jul 17, 2023 2.2300 2.2350 2.2000 2.2100 2.2100 252,554
Jul 14, 2023 2.2100 2.2450 2.1900 2.2350 2.2350 1,012,925
Jul 13, 2023 2.1950 2.2100 2.1750 2.1950 2.1950 446,339
Jul 12, 2023 2.1900 2.2000 2.1550 2.1900 2.1900 482,041
Jul 11, 2023 2.1150 2.1850 2.1150 2.1850 2.1850 655,182
Jul 10, 2023 2.1450 2.1500 2.1000 2.1150 2.1150 343,900
Jul 7, 2023 2.1200 2.1500 2.0950 2.1500 2.1500 220,001
Jul 6, 2023 2.1200 2.1550 2.0950 2.0950 2.0950 357,311
Jul 5, 2023 2.1450 2.1550 2.1200 2.1500 2.1500 493,728
Jul 4, 2023 2.0800 2.1400 2.0800 2.1350 2.1350 1,224,401
Jul 3, 2023 2.0250 2.0700 2.0100 2.0700 2.0700 415,963
Jun 30, 2023 2.0100 2.0450 1.9900 2.0050 2.0050 310,433
Jun 29, 2023 1.9300 2.0400 1.9280 1.9920 1.9920 687,768
Jun 28, 2023 1.9460 1.9460 1.9180 1.9440 1.9440 63,124
Jun 27, 2023 1.9320 1.9420 1.9040 1.9420 1.9420 100,675
Jun 26, 2023 1.9240 1.9500 1.9180 1.9320 1.9320 78,788
Jun 23, 2023 1.9440 1.9600 1.9400 1.9480 1.9480 80,867
Jun 22, 2023 2.0050 2.0050 1.9500 1.9640 1.9640 228,527
Jun 21, 2023 2.0350 2.0350 2.0000 2.0050 2.0050 149,489
Jun 20, 2023 2.0200 2.0350 2.0000 2.0200 2.0200 198,954
Jun 19, 2023 2.0250 2.0400 2.0100 2.0150 2.0150 208,898
Jun 16, 2023 2.0100 2.0400 2.0100 2.0150 2.0150 269,775
Jun 15, 2023 2.0450 2.0650 2.0050 2.0250 2.0250 446,543
Jun 14, 2023 2.0200 2.0450 2.0100 2.0400 2.0400 404,816
Jun 13, 2023 1.9860 2.0200 1.9820 2.0200 2.0200 637,640
Jun 12, 2023 1.9580 2.0150 1.9400 1.9820 1.9820 915,356
Jun 9, 2023 1.9220 1.9520 1.9220 1.9520 1.9520 204,196
Jun 8, 2023 1.9040 1.9360 1.8940 1.9360 1.9360 187,285
Jun 7, 2023 1.8780 1.9000 1.8760 1.8940 1.8940 118,913
Jun 6, 2023 1.8780 1.8920 1.8560 1.8800 1.8800 128,502
Jun 5, 2023 1.8640 1.9040 1.8560 1.8920 1.8920 128,686
Jun 2, 2023 1.8440 1.8740 1.8400 1.8740 1.8740 92,180
Jun 1, 2023 1.8380 1.8480 1.8260 1.8480 1.8480 103,941
May 31, 2023 1.8420 1.8500 1.8240 1.8360 1.8360 257,515
May 30, 2023 1.8360 1.8520 1.8300 1.8420 1.8420 57,056
May 29, 2023 1.8560 1.8560 1.8320 1.8440 1.8440 61,018
May 26, 2023 1.8340 1.8540 1.8300 1.8480 1.8480 120,061
May 25, 2023 1.8340 1.8340 1.8020 1.8300 1.8300 193,249
May 24, 2023 1.8600 1.8620 1.8140 1.8280 1.8280 435,166
May 23, 2023 1.8560 1.8680 1.8240 1.8680 1.8680 292,458
May 22, 2023 0.1100 Dividend
May 22, 2023 1.8800 1.8860 1.8280 1.8500 1.8500 614,489
May 19, 2023 1.9480 1.9800 1.9380 1.9760 1.8660 396,704
May 18, 2023 1.9460 1.9560 1.9280 1.9560 1.8471 264,366
May 17, 2023 1.9480 1.9480 1.9280 1.9400 1.8320 339,493
May 16, 2023 1.9620 1.9620 1.9320 1.9400 1.8320 355,501
May 15, 2023 1.9540 1.9780 1.9400 1.9480 1.8396 313,528
May 12, 2023 1.9620 1.9760 1.9360 1.9600 1.8509 186,433
May 11, 2023 2.0200 2.0200 1.9440 1.9560 1.8471 649,386
May 10, 2023 2.0200 2.0200 1.9840 2.0150 1.9028 146,717
May 9, 2023 2.0050 2.0200 1.9920 2.0200 1.9076 114,407
May 8, 2023 2.0000 2.0150 1.9980 2.0150 1.9028 69,228
May 5, 2023 1.9900 2.0050 1.9700 2.0000 1.8887 98,182
May 4, 2023 2.0000 2.0050 1.9580 1.9800 1.8698 170,429
May 3, 2023 1.9960 2.0200 1.9780 2.0000 1.8887 379,252
May 2, 2023 1.9960 2.0200 1.9720 1.9720 1.8622 344,860
Apr 28, 2023 1.9480 1.9840 1.9320 1.9840 1.8736 186,137
Apr 27, 2023 1.9480 1.9600 1.9400 1.9420 1.8339 88,573
Apr 26, 2023 1.9520 1.9560 1.9120 1.9560 1.8471 298,952
Apr 25, 2023 1.9560 1.9580 1.9420 1.9580 1.8490 132,598
Apr 24, 2023 1.9760 1.9760 1.9580 1.9600 1.8509 69,894