Mail

MTV.MI - Mondo TV S.p.A.

Milan - Milan Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.4195	0.4290	0.4195	0.4270	0.4270	214,724
Jun 08, 2023	0.4200	0.4270	0.4200	0.4245	0.4245	150,007
Jun 07, 2023	0.4180	0.4230	0.4135	0.4200	0.4200	279,546
Jun 06, 2023	0.4190	0.4350	0.4150	0.4165	0.4165	652,186
Jun 05, 2023	0.4275	0.4275	0.4215	0.4220	0.4220	134,206
Jun 02, 2023	0.4290	0.4300	0.4230	0.4275	0.4275	193,283
Jun 01, 2023	0.4110	0.4330	0.4080	0.4235	0.4235	403,462
May 31, 2023	0.4050	0.4360	0.4025	0.4060	0.4060	765,456
May 30, 2023	0.4160	0.4205	0.4050	0.4050	0.4050	455,451
May 29, 2023	0.4195	0.4250	0.4160	0.4180	0.4180	51,560
May 26, 2023	0.4205	0.4230	0.4120	0.4200	0.4200	179,746
May 25, 2023	0.4140	0.4380	0.4110	0.4190	0.4190	713,044
May 24, 2023	0.4270	0.4305	0.4105	0.4170	0.4170	483,159
May 23, 2023	0.4400	0.4410	0.4295	0.4300	0.4300	290,096
May 22, 2023	0.4460	0.4490	0.4405	0.4420	0.4420	104,506
May 19, 2023	0.4560	0.4605	0.4450	0.4455	0.4455	552,511
May 18, 2023	0.4655	0.4675	0.4530	0.4540	0.4540	372,201
May 17, 2023	0.4485	0.4660	0.4405	0.4605	0.4605	1,126,489
May 16, 2023	0.4320	0.4580	0.4320	0.4500	0.4500	1,125,866
May 15, 2023	0.4345	0.4550	0.4330	0.4400	0.4400	485,290
May 12, 2023	0.4275	0.4390	0.4260	0.4260	0.4260	392,476
May 11, 2023	0.4320	0.4365	0.4275	0.4275	0.4275	93,878
May 10, 2023	0.4485	0.4575	0.4285	0.4310	0.4310	771,197
May 09, 2023	0.4310	0.4620	0.4310	0.4405	0.4405	1,532,736
May 08, 2023	0.4220	0.4400	0.4185	0.4310	0.4310	1,005,733
May 05, 2023	0.4220	0.4420	0.4160	0.4210	0.4210	845,509
May 04, 2023	0.4200	0.4370	0.4105	0.4185	0.4185	526,100
May 03, 2023	0.4440	0.4440	0.4170	0.4240	0.4240	828,130
May 02, 2023	0.4800	0.4910	0.4325	0.4380	0.4380	1,226,174
Apr 28, 2023	0.4680	0.4820	0.4545	0.4770	0.4770	533,592
Apr 27, 2023	0.4640	0.4740	0.4570	0.4680	0.4680	698,352
Apr 26, 2023	0.4595	0.4835	0.4565	0.4640	0.4640	834,506
Apr 25, 2023	0.4860	0.4860	0.4640	0.4685	0.4685	696,411
Apr 24, 2023	0.5070	0.5200	0.4855	0.4855	0.4855	1,128,094
Apr 21, 2023	0.5150	0.5290	0.5000	0.5160	0.5160	1,911,453
Apr 20, 2023	0.5300	0.5480	0.5150	0.5220	0.5220	991,074
Apr 19, 2023	0.5580	0.5720	0.5260	0.5350	0.5350	1,819,071
Apr 18, 2023	0.5460	0.6050	0.5460	0.5600	0.5600	3,379,679
Apr 17, 2023	0.5200	0.5640	0.5150	0.5460	0.5460	3,456,323
Apr 14, 2023	0.4620	0.5610	0.4515	0.5160	0.5160	5,944,990
Apr 13, 2023	0.4100	0.4740	0.4000	0.4740	0.4740	2,194,517
Apr 12, 2023	0.3915	0.4250	0.3825	0.4110	0.4110	1,903,358
Apr 11, 2023	0.3840	0.3910	0.3770	0.3905	0.3905	718,362
Apr 06, 2023	0.3940	0.3940	0.3795	0.3795	0.3795	676,874
Apr 05, 2023	0.3910	0.4030	0.3860	0.3920	0.3920	759,970
Apr 04, 2023	0.4055	0.4190	0.3900	0.3920	0.3920	1,723,604
Apr 03, 2023	0.3555	0.4040	0.3525	0.4020	0.4020	2,993,878
Mar 31, 2023	0.3585	0.3610	0.3500	0.3550	0.3550	332,087
Mar 30, 2023	0.3500	0.3685	0.3500	0.3540	0.3540	840,948
Mar 29, 2023	0.3470	0.3575	0.3450	0.3500	0.3500	620,129
Mar 28, 2023	0.3475	0.3600	0.3325	0.3490	0.3490	2,076,277
Mar 27, 2023	0.3605	0.3830	0.3405	0.3435	0.3435	1,764,212
Mar 24, 2023	0.4000	0.4110	0.3660	0.3700	0.3700	3,481,311
Mar 23, 2023	0.3690	0.4045	0.3600	0.3935	0.3935	5,556,897
Mar 22, 2023	0.3475	0.4000	0.3100	0.3680	0.3680	9,949,144
Mar 21, 2023	0.3475	0.3475	0.3475	0.3475	0.3475	1,047,323
Mar 20, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
Mar 17, 2023	0.6400	0.6980	0.6400	0.6950	0.6950	2,138,329
Mar 16, 2023	0.6500	0.6740	0.6220	0.6370	0.6370	1,349,664
Mar 15, 2023	0.6630	0.6900	0.6310	0.6470	0.6470	2,530,012
Mar 14, 2023	0.6370	0.6600	0.6080	0.6520	0.6520	1,697,966
Mar 13, 2023	0.6920	0.6920	0.6230	0.6410	0.6410	2,444,879
Mar 10, 2023	0.6690	0.7050	0.6560	0.6890	0.6890	1,502,786
Mar 09, 2023	0.7180	0.7400	0.6720	0.6740	0.6740	2,998,680
Mar 08, 2023	0.7200	0.7800	0.6720	0.7140	0.7140	7,931,654
Mar 07, 2023	0.6290	0.7140	0.6130	0.7140	0.7140	5,343,123
Mar 06, 2023	0.5620	0.6230	0.5620	0.6230	0.6230	2,968,779
Mar 03, 2023	0.5400	0.5740	0.5400	0.5550	0.5550	2,025,055
Mar 02, 2023	0.5500	0.5520	0.5350	0.5370	0.5370	649,842
Mar 01, 2023	0.5270	0.5620	0.5220	0.5440	0.5440	2,104,629
Feb 28, 2023	0.5300	0.5330	0.5170	0.5220	0.5220	524,830
Feb 27, 2023	0.5200	0.5370	0.5120	0.5290	0.5290	754,587
Feb 24, 2023	0.5300	0.5370	0.5120	0.5170	0.5170	673,721
Feb 23, 2023	0.5430	0.5500	0.5210	0.5250	0.5250	883,719
Feb 22, 2023	0.5170	0.5480	0.5100	0.5430	0.5430	2,410,027
Feb 21, 2023	0.4670	0.5500	0.4605	0.5190	0.5190	3,422,465
Feb 20, 2023	0.4800	0.4840	0.4615	0.4670	0.4670	784,157
Feb 17, 2023	0.4880	0.4960	0.4700	0.4780	0.4780	1,118,898
Feb 16, 2023	0.5000	0.5150	0.4855	0.4940	0.4940	1,328,632
Feb 15, 2023	0.5000	0.5100	0.4775	0.4940	0.4940	1,410,266
Feb 14, 2023	0.5110	0.5320	0.4900	0.4955	0.4955	2,814,390
Feb 13, 2023	0.5450	0.5700	0.4995	0.5010	0.5010	4,032,062
Feb 10, 2023	0.5110	0.5900	0.4960	0.5330	0.5330	5,347,538
Feb 09, 2023	0.4440	0.5080	0.4440	0.5030	0.5030	2,573,415
Feb 08, 2023	0.4430	0.4470	0.4380	0.4395	0.4395	188,828
Feb 07, 2023	0.4405	0.4500	0.4380	0.4430	0.4430	339,165
Feb 06, 2023	0.4400	0.4520	0.4360	0.4450	0.4450	309,316
Feb 03, 2023	0.4465	0.4465	0.4380	0.4385	0.4385	210,265
Feb 02, 2023	0.4375	0.4450	0.4375	0.4425	0.4425	216,765
Feb 01, 2023	0.4415	0.4445	0.4370	0.4385	0.4385	109,161
Jan 31, 2023	0.4490	0.4490	0.4400	0.4415	0.4415	242,611
Jan 30, 2023	0.4385	0.4430	0.4330	0.4430	0.4430	155,653
Jan 27, 2023	0.4345	0.4390	0.4345	0.4360	0.4360	83,068
Jan 26, 2023	0.4395	0.4400	0.4300	0.4375	0.4375	420,408
Jan 25, 2023	0.4400	0.4405	0.4325	0.4400	0.4400	73,225
Jan 24, 2023	0.4465	0.4510	0.4350	0.4370	0.4370	271,502
Jan 23, 2023	0.4510	0.4540	0.4430	0.4465	0.4465	335,573
Jan 20, 2023	0.4525	0.4525	0.4435	0.4435	0.4435	303,051
Jan 19, 2023	0.4515	0.4535	0.4460	0.4490	0.4490	116,736
Jan 18, 2023	0.4530	0.4560	0.4500	0.4505	0.4505	118,850
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...