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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20184.134.744.014.674.671,483,893
Jul 18, 20184.064.394.024.224.222,209,162
Jul 17, 20183.493.953.473.953.951,612,045
Jul 16, 20183.433.653.393.433.43713,566
Jul 13, 20183.513.543.393.433.43323,994
Jul 12, 20183.553.603.483.493.49155,347
Jul 11, 20183.633.673.543.563.56212,406
Jul 10, 20183.413.853.393.673.67903,845
Jul 09, 20183.503.503.393.413.41226,037
Jul 06, 20183.473.543.413.503.50256,273
Jul 05, 20183.563.663.463.493.49379,129
Jul 04, 20183.623.703.513.603.60290,573
Jul 03, 20183.643.693.553.593.59134,079
Jul 02, 20183.773.773.593.623.62443,520
Jun 29, 20183.703.813.703.743.7488,194
Jun 28, 20183.713.793.663.693.69191,855
Jun 27, 20183.803.873.693.713.71494,771
Jun 26, 20183.763.893.753.783.78502,347
Jun 25, 20183.923.963.693.763.76473,332
Jun 22, 20184.104.243.903.923.921,081,414
Jun 21, 20184.584.954.134.144.142,513,166
Jun 20, 20183.964.533.954.534.53704,328
Jun 19, 20184.004.003.903.943.94200,125
Jun 18, 20183.984.033.963.973.97105,332
Jun 15, 20184.034.093.963.983.98162,147
Jun 14, 20183.984.143.964.024.02593,896
Jun 13, 20184.004.043.933.983.98281,730
Jun 12, 20183.984.053.923.993.99276,817
Jun 11, 20183.974.093.924.014.01207,973
Jun 08, 20184.114.114.014.014.01249,203
Jun 07, 20184.264.264.104.124.12248,197
Jun 06, 20184.254.284.184.224.22172,537
Jun 05, 20184.304.384.254.284.28159,544
Jun 04, 20184.434.434.324.394.3969,773
Jun 01, 20184.354.444.354.384.38148,439
May 31, 2018------
May 30, 20184.204.364.174.324.32197,402
May 29, 20184.324.324.004.204.20399,546
May 28, 20184.474.554.304.324.32123,791
May 25, 20184.454.554.454.454.4571,510
May 24, 20184.494.504.434.474.4781,517
May 23, 20184.514.514.434.454.4556,500
May 22, 20184.634.634.474.514.51100,362
May 21, 20184.544.604.504.514.5159,117
May 18, 20184.674.704.554.554.55306,787
May 17, 20184.794.804.664.724.72111,253
May 16, 20184.864.914.704.754.75233,315
May 15, 20184.924.934.804.864.86258,660
May 14, 20184.855.054.604.914.91609,067
May 11, 20184.704.894.704.844.84312,976
May 10, 20184.804.804.664.724.72171,827
May 09, 20184.844.844.714.784.78140,543
May 08, 20184.904.924.734.804.80361,358
May 07, 20184.604.894.594.894.89393,214
May 04, 20184.554.674.554.634.63177,237
May 03, 20184.554.564.474.554.55155,788
May 02, 20184.524.544.494.504.50213,726
Apr 30, 20184.384.544.264.464.46245,143
Apr 27, 20184.434.454.324.384.38205,343
Apr 26, 20184.504.534.454.454.45216,584
Apr 25, 20184.524.574.474.534.53133,544
Apr 24, 20184.564.644.524.554.55188,331
Apr 23, 20184.634.634.524.544.54154,066
Apr 20, 20184.594.644.454.594.59504,635
Apr 19, 20185.025.024.524.594.591,290,320
Apr 18, 20185.005.054.954.994.99138,036
Apr 17, 20184.995.024.984.984.9855,850
Apr 16, 20185.025.044.974.974.97138,271
Apr 13, 20185.035.034.975.005.0057,625
Apr 12, 20184.995.044.974.984.9898,169
Apr 11, 20185.185.184.985.015.01217,370
Apr 10, 20184.895.194.895.145.14233,365
Apr 09, 20184.964.994.884.934.93155,849
Apr 06, 20184.975.014.934.974.97147,267
Apr 05, 20184.955.034.954.974.97114,027
Apr 04, 20185.005.064.914.924.92220,246
Apr 03, 20184.905.034.855.005.00114,269
Mar 29, 20184.985.044.874.914.91234,076
Mar 28, 20185.055.064.944.974.97171,565
Mar 27, 20185.105.185.025.075.07318,383
Mar 26, 20185.105.195.015.035.03238,253
Mar 23, 20184.955.094.835.075.07277,118
Mar 22, 20185.105.104.934.994.99198,661
Mar 21, 20185.085.165.025.095.09136,598
Mar 20, 20185.255.365.065.085.08557,227
Mar 19, 20185.105.205.025.115.11216,896
Mar 16, 20185.085.145.015.095.09135,639
Mar 15, 20185.125.124.995.105.10155,883
Mar 14, 20185.155.194.985.105.10282,546
Mar 13, 20185.235.325.145.145.14244,976
Mar 12, 20185.385.495.225.235.23184,332
Mar 09, 20185.295.445.295.355.35179,452
Mar 08, 20185.245.365.235.325.32164,761
Mar 07, 20185.235.295.175.265.26150,340
Mar 06, 20185.225.355.185.295.29207,867
Mar 05, 20185.105.265.055.185.18267,468
Mar 02, 20185.445.445.155.155.15506,490
Mar 01, 20185.715.805.435.495.49596,613
Feb 28, 20185.685.745.635.725.72276,513
Feb 27, 20185.565.825.495.725.72451,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...