Mercado abrirá em 8 h 32 min

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

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
2,2350+0,0300 (+1,36%)
No fechamento: 05:35PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20242,20502,25502,19502,23502,2350268.369
23 de abr. de 20242,17502,22002,16502,20502,2050241.457
22 de abr. de 20242,18002,18502,14502,17502,1750148.577
19 de abr. de 20242,16002,17502,14502,16502,1650152.960
18 de abr. de 20242,15002,18002,14002,17502,1750376.909
17 de abr. de 20242,12502,16002,12502,15002,1500112.948
16 de abr. de 20242,20002,20502,13502,15002,1500324.095
15 de abr. de 20242,22002,22502,16002,18502,1850306.431
12 de abr. de 20242,17502,24502,17502,20502,2050237.742
11 de abr. de 20242,19502,19502,15002,17002,1700302.200
10 de abr. de 20242,21002,22002,16502,18002,1800278.804
09 de abr. de 20242,21502,24502,20002,21002,2100307.706
08 de abr. de 20242,24002,24502,21002,23502,2350294.249
05 de abr. de 20242,25502,27502,23002,24502,2450227.555
04 de abr. de 20242,29502,30002,25002,26502,2650209.813
03 de abr. de 20242,26002,29502,24502,26002,2600363.214
02 de abr. de 20242,35002,35002,27002,27002,2700253.579
28 de mar. de 20242,32002,35502,31502,33002,3300392.520
27 de mar. de 20242,29502,33502,27502,31002,3100286.477
26 de mar. de 20242,32002,33002,26002,26002,2600236.220
25 de mar. de 20242,30502,31002,27002,31002,3100189.876
22 de mar. de 20242,28002,31002,27502,28002,2800270.942
21 de mar. de 20242,29002,29502,25002,27502,2750339.100
20 de mar. de 20242,25002,28002,22002,25002,2500287.218
19 de mar. de 20242,24002,27502,20002,23002,2300551.409
18 de mar. de 20242,15002,24002,14002,24002,24001.018.611
15 de mar. de 20242,25002,25502,12502,14002,1400991.852
14 de mar. de 20242,15002,25002,12502,20502,2050921.585
13 de mar. de 20242,12502,19502,11502,16002,1600339.990
12 de mar. de 20242,12002,14502,11002,13002,1300297.297
11 de mar. de 20242,12002,15502,11002,13002,1300157.579
08 de mar. de 20242,11002,17002,11002,14502,1450441.577
07 de mar. de 20242,14002,21002,13502,17002,1700456.952
06 de mar. de 20242,16002,20502,14502,20502,2050444.911
05 de mar. de 20242,16002,19002,12002,18502,1850183.924
04 de mar. de 20242,11502,15502,11502,14502,1450164.024
01 de mar. de 20242,18002,18002,11502,13502,1350389.972
29 de fev. de 20242,16002,18002,14002,14002,1400132.700
28 de fev. de 20242,16502,18502,15002,17002,1700152.813
27 de fev. de 20242,20002,20002,16002,17002,1700192.426
26 de fev. de 20242,16002,20002,16002,20002,2000223.100
23 de fev. de 20242,15502,19502,15502,18502,1850250.581
22 de fev. de 20242,20002,20002,16002,16002,1600175.882
21 de fev. de 20242,18002,21502,17502,19002,1900192.738
20 de fev. de 20242,23502,24002,18502,18502,1850325.132
19 de fev. de 20242,17002,22002,17002,22002,2200797.557
16 de fev. de 20242,16502,17502,13502,17002,1700178.969
15 de fev. de 20242,15502,17002,09002,15502,1550962.779
14 de fev. de 20242,30002,30002,14502,17502,17501.291.875
13 de fev. de 20242,28502,28502,22502,25002,2500165.418
12 de fev. de 20242,23502,27502,20502,27502,2750533.251
09 de fev. de 20242,27002,27502,20502,21002,2100649.521
08 de fev. de 20242,28002,30502,26002,26502,2650167.076
07 de fev. de 20242,32502,33002,27002,30002,3000381.597
06 de fev. de 20242,31002,33502,30502,33502,3350150.291
05 de fev. de 20242,34002,34502,30502,33002,3300233.973
02 de fev. de 20242,40002,40502,32502,35002,3500299.849
01 de fev. de 20242,32002,40002,32002,37002,3700199.054
31 de jan. de 20242,31002,38502,31002,37502,3750143.827
30 de jan. de 20242,29002,35502,29002,35002,3500142.549
29 de jan. de 20242,35002,35002,30002,33502,3350227.180
26 de jan. de 20242,32502,38002,32502,35002,3500276.355
25 de jan. de 20242,26502,42002,26502,35502,3550743.853
24 de jan. de 20242,26502,34002,26502,32002,3200723.221
23 de jan. de 20242,22502,31002,22502,29502,2950338.155
22 de jan. de 20242,24502,30502,24502,30002,3000330.679
19 de jan. de 20242,25002,27002,22502,25002,2500284.009
18 de jan. de 20242,28002,29002,24002,25502,2550357.190
17 de jan. de 20242,28502,30002,25002,28502,2850428.019
16 de jan. de 20242,22002,29002,22002,29002,2900772.194
15 de jan. de 20242,14502,25002,14502,23002,2300577.627
12 de jan. de 20242,14502,16002,10002,16002,1600379.031
11 de jan. de 20242,11502,14002,09002,10502,1050340.600
10 de jan. de 20242,11002,11002,09002,11002,110065.653
09 de jan. de 20242,09002,12502,09002,11002,1100107.337
08 de jan. de 20242,09502,13002,09502,12002,1200101.961
05 de jan. de 20242,07502,12002,07502,10002,100094.540
04 de jan. de 20242,09002,10002,07502,09002,090049.578
03 de jan. de 20242,13002,13002,07502,09002,0900153.587
02 de jan. de 20242,15502,15502,09502,09502,095091.241
29 de dez. de 20232,15502,15502,13002,14502,1450210.500
28 de dez. de 20232,14002,15002,13002,13002,1300126.511
27 de dez. de 20232,11002,14002,11002,13002,1300183.567
22 de dez. de 20232,10502,13502,09002,13502,1350206.394
21 de dez. de 20232,11502,12002,09502,09502,095086.327
20 de dez. de 20232,09002,12002,07502,11502,1150183.188
19 de dez. de 20232,06002,10502,05502,10502,1050223.972
18 de dez. de 20232,08502,08502,03502,06002,0600173.305
15 de dez. de 20232,08502,08502,05502,08502,0850150.260
14 de dez. de 20232,04502,07502,04002,07502,0750450.416
13 de dez. de 20232,04502,05002,01502,02502,0250109.608
12 de dez. de 20232,06502,06502,03002,04502,0450103.499
11 de dez. de 20232,07502,07502,04502,06002,060095.710
08 de dez. de 20232,06002,06002,03502,05002,050046.426
07 de dez. de 20232,08502,08502,03002,05502,0550149.895
06 de dez. de 20232,05502,07502,04002,06502,065079.011
05 de dez. de 20232,09002,09002,02502,04002,0400223.076
04 de dez. de 20232,06002,09502,06002,07002,0700184.645
01 de dez. de 20232,06002,08502,05002,08502,0850204.597
30 de nov. de 20232,08502,11502,06002,07502,0750449.516
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...