Milan - Delayed Quote • EUR
Arnoldo Mondadori Editore S.p.A. (MN.MI)
At close: 5:35 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |