Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Mondo TV S.p.A. (MTV.MI)

0.0206
0.0000
(0.00%)
At close: 5:35:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.02200.02200.02020.02060.0206155,072
May 2, 20250.02100.02140.02040.02060.0206171,192
Apr 30, 20250.02140.02200.02060.02060.0206504,038
Apr 29, 20250.02260.02320.02160.02160.0216579,504
Apr 28, 20250.02100.02140.02100.02120.021269,505
Apr 25, 20250.02180.02180.02160.02160.021630,896
Apr 24, 20250.02180.02180.02100.02160.021694,055
Apr 23, 20250.02240.02240.02060.02060.0206172,852
Apr 22, 20250.02100.02100.02060.02080.0208154,988
Apr 17, 20250.02200.02280.02120.02140.021450,498
Apr 16, 20250.02120.02300.02100.02100.02101,376,322
Apr 15, 20250.02280.02280.02200.02220.0222428,361
Apr 14, 20250.02360.02360.02240.02280.0228189,975
Apr 11, 20250.02240.02300.02140.02300.0230383,706
Apr 10, 20250.02600.02600.02200.02320.02321,039,279
Apr 9, 20250.02300.02580.02240.02400.0240463,001
Apr 8, 20250.02680.02680.02400.02420.024238,958
Apr 7, 20250.02000.02500.02000.02500.0250430,690
Apr 4, 20250.02720.02720.02500.02500.0250199,367
Apr 3, 20250.02690.02740.02570.02640.0264272,195
Apr 2, 20250.02690.02740.02610.02700.0270227,432
Apr 1, 20250.02710.02760.02690.02690.0269463,687
Mar 31, 20250.02610.02760.02570.02570.0257358,015
Mar 28, 20250.02700.02760.02610.02610.0261433,123
Mar 27, 20250.02580.02700.02580.02700.0270113,250
Mar 26, 20250.02560.02620.02560.02580.0258704,567
Mar 25, 20250.02690.02690.02630.02640.026458,251
Mar 24, 20250.02710.02890.02690.02690.0269221,441
Mar 21, 20250.02750.02860.02660.02700.0270648,095
Mar 20, 20250.02700.02700.02640.02700.0270142,130
Mar 19, 20250.02780.02870.02700.02700.0270259,400
Mar 18, 20250.02750.02870.02750.02760.0276237,268
Mar 17, 20250.02710.02900.02700.02900.0290528,563
Mar 14, 20250.02820.02900.02720.02850.0285355,065
Mar 13, 20250.03010.03010.02810.02870.02871,014,018
Mar 12, 20250.02910.03100.02900.03070.0307650,116
Mar 11, 20250.02850.02930.02610.02930.02931,231,936
Mar 10, 20250.03160.03160.02840.02840.0284675,509
Mar 7, 20250.03030.03200.03000.03020.0302711,608
Mar 6, 20250.03140.03240.02920.03030.03031,077,178
Mar 5, 20250.03350.03410.03120.03140.03142,327,168
Mar 4, 20250.03490.03670.03300.03400.03402,630,827
Mar 3, 20250.03260.04010.03220.03550.03553,207,017
Feb 28, 20250.03900.04140.03420.03550.03553,270,457
Feb 27, 20250.04000.04380.03780.03950.03953,494,442
Feb 26, 20250.03260.04250.03160.04000.04005,207,968
Feb 25, 20250.04190.04190.03340.03400.03403,261,942
Feb 24, 20250.05300.05450.04300.04300.04305,541,217
Feb 21, 20250.05920.05920.05580.05880.0588966,979
Feb 20, 20250.05930.06010.05730.05930.05931,207,558
Feb 19, 20250.06100.06260.05800.06030.06032,371,251
Feb 18, 20250.06190.06580.06090.06100.06101,641,715
Feb 17, 20250.06280.06580.06100.06200.06201,251,153
Feb 14, 20250.07350.07350.06200.06310.06315,881,307
Feb 13, 20250.08050.08500.07140.07210.07216,710,440
Feb 12, 20250.06320.07940.06140.07940.07944,967,033
Feb 11, 20250.05500.06450.05280.06450.06455,355,345
Feb 10, 20250.06280.06280.05410.05430.05435,681,231
Feb 7, 20250.06740.06910.06100.06190.06192,456,252
Feb 6, 20250.06420.06880.06420.06650.06651,831,260
Feb 5, 20250.06950.07090.06400.06420.06422,171,314
Feb 4, 20250.07340.07380.06630.06890.06892,137,673
Feb 3, 20250.07000.07400.07000.07340.07341,554,245
Jan 31, 20250.07350.07390.06830.06930.06932,988,143
Jan 30, 20250.07110.07770.07040.07350.07352,270,401
Jan 29, 20250.07910.07990.07260.07470.07472,490,455
Jan 28, 20250.08600.08680.07920.08090.08092,187,747
Jan 27, 20250.08240.09050.08000.08400.08403,530,977
Jan 24, 20250.08450.08800.08000.08300.08304,318,074
Jan 23, 20250.09000.09180.08340.08890.08891,372,431
Jan 22, 20250.09500.09660.08980.09000.09001,505,930
Jan 21, 20250.09980.10020.09490.09680.0968858,017
Jan 20, 20250.10000.10080.09720.09980.0998400,896
Jan 17, 20250.09740.10100.09740.09860.0986591,249
Jan 16, 20250.10280.10280.09570.10100.10101,486,991
Jan 15, 20250.10800.11080.10000.10280.10281,130,892
Jan 14, 20250.11080.11080.10800.10820.108292,919
Jan 13, 20250.11400.11400.10760.11000.1100356,847
Jan 10, 20250.11200.11900.10900.11240.1124968,096
Jan 9, 20250.11460.11460.11100.11300.1130242,271
Jan 8, 20250.11800.12000.11200.11480.1148711,623
Jan 7, 20250.11120.12100.11080.11700.11701,195,139
Jan 6, 20250.11220.11500.11000.11240.1124681,574
Jan 3, 20250.11880.11880.11280.11500.11501,156,922
Jan 2, 20250.12020.12020.11520.11880.1188240,304
Dec 30, 20240.12140.12140.11700.12000.1200566,107
Dec 27, 20240.12280.12280.11860.12000.1200369,683
Dec 23, 20240.12000.12700.11580.11800.1180294,734
Dec 20, 20240.12000.12160.11420.11980.1198359,742
Dec 19, 20240.12100.12280.11700.11940.1194368,292
Dec 18, 20240.12280.12360.11980.12020.1202438,297
Dec 17, 20240.12740.12740.12100.12280.1228492,925
Dec 16, 20240.13000.13000.12500.12720.1272582,638
Dec 13, 20240.12700.13940.12560.12940.12942,192,693
Dec 12, 20240.12860.13200.12000.12700.1270471,389
Dec 11, 20240.12900.13000.12600.12840.1284703,966
Dec 10, 20240.13200.13200.12740.13060.1306415,679
Dec 9, 20240.13040.13140.12880.13100.1310385,012
Dec 6, 20240.13440.13440.12860.13180.1318977,584
Dec 5, 20240.13580.13580.13180.13300.1330769,580
Dec 4, 20240.13300.13480.13000.13400.1340504,370
Dec 3, 20240.13500.13860.13120.13200.1320372,389
Dec 2, 20240.13880.13880.13300.13500.1350351,140
Nov 29, 20240.13600.14300.13540.13600.136044,830
Nov 28, 20240.13900.13900.13500.13600.1360225,068
Nov 27, 20240.13940.14140.13560.13600.1360500,894
Nov 26, 20240.13860.14000.13600.13880.1388226,861
Nov 25, 20240.14400.14480.13760.13860.1386436,971
Nov 22, 20240.14320.14800.14000.14300.1430480,433
Nov 21, 20240.14160.14880.14060.14260.1426194,970
Nov 20, 20240.14200.14980.13900.14160.1416366,417
Nov 19, 20240.14500.14500.13900.14180.1418268,708
Nov 18, 20240.14500.14520.14100.14500.1450334,992
Nov 15, 20240.14500.14780.14300.14660.1466195,589
Nov 14, 20240.14500.14780.14360.14500.1450139,203
Nov 13, 20240.15000.15000.14500.14740.1474302,350
Nov 12, 20240.15000.15180.14840.15000.1500264,988
Nov 11, 20240.15240.15240.15000.15000.1500216,092
Nov 8, 20240.15300.15380.15040.15240.152442,319
Nov 7, 20240.15280.15640.15240.15240.1524237,819
Nov 6, 20240.15500.15780.15280.15280.152895,461
Nov 5, 20240.15660.16120.15440.15500.1550293,251
Nov 4, 20240.15700.16420.15580.15660.15661,334,923
Nov 1, 20240.15780.15800.15340.15360.1536634,009
Oct 31, 20240.15000.16080.15000.15320.15321,612,057
Oct 30, 20240.15100.15100.14920.15060.1506130,978
Oct 29, 20240.14720.15500.14620.15100.1510619,949
Oct 28, 20240.14880.14880.14540.14720.1472284,453
Oct 25, 20240.15400.15400.14800.14880.1488338,201
Oct 24, 20240.15840.16140.15400.15400.1540601,326
Oct 23, 20240.16260.16480.15840.15840.1584351,643
Oct 22, 20240.17300.17380.16000.16260.16261,408,680
Oct 21, 20240.15900.17640.15800.17000.17003,544,748
Oct 18, 20240.14000.15980.13960.15840.15843,514,080
Oct 17, 20240.14140.14200.13400.13960.13961,255,762
Oct 16, 20240.14280.14320.14100.14140.1414320,109
Oct 15, 20240.14620.14840.14220.14480.1448166,570
Oct 14, 20240.14800.14820.14600.14780.1478189,413
Oct 11, 20240.14400.14780.14300.14740.1474560,673
Oct 10, 20240.15320.15500.14200.14200.1420243,380
Oct 9, 20240.15540.15620.15200.15500.1550827,769
Oct 8, 20240.15600.16040.15020.15900.15901,089,723
Oct 7, 20240.15740.15900.15560.15860.1586522,092
Oct 4, 20240.16180.16180.15700.16000.1600216,155
Oct 3, 20240.16160.16160.15780.16040.1604102,002
Oct 2, 20240.15980.16180.15880.16100.1610123,186
Oct 1, 20240.16200.16200.16000.16100.1610247,934
Sep 30, 20240.16020.16260.16000.16000.1600135,437
Sep 27, 20240.16420.16420.16000.16000.1600183,068
Sep 26, 20240.16300.16440.16020.16100.1610309,778
Sep 25, 20240.16020.16280.16000.16100.1610266,729
Sep 24, 20240.16320.16320.16020.16240.162482,063
Sep 23, 20240.16300.16300.16020.16200.162047,088
Sep 20, 20240.16160.16480.16020.16340.1634220,408
Sep 19, 20240.16260.16680.16200.16200.1620140,789
Sep 18, 20240.16220.16620.16160.16400.1640194,197
Sep 17, 20240.16200.16400.16000.16400.1640302,697
Sep 16, 20240.17020.17440.16000.16480.1648695,655
Sep 13, 20240.17220.17700.17020.17240.1724704,428
Sep 12, 20240.16500.17980.16500.16940.16941,585,260
Sep 11, 20240.16200.16920.16060.16280.1628459,747
Sep 10, 20240.16360.16380.16000.16200.1620112,137
Sep 9, 20240.16300.16400.16120.16300.163034,322
Sep 6, 20240.16140.16360.16000.16080.160891,279
Sep 5, 20240.16140.16420.16000.16420.164237,845
Sep 4, 20240.16280.16280.15940.16200.162067,274
Sep 3, 20240.16420.16520.16020.16100.1610199,180
Sep 2, 20240.16200.16880.16200.16420.1642154,383
Aug 30, 20240.16320.16480.16100.16320.1632199,581
Aug 29, 20240.16200.16300.16000.16280.1628307,147
Aug 28, 20240.16200.16460.16200.16320.1632388,251
Aug 27, 20240.16600.16680.16400.16660.1666200,252
Aug 26, 20240.16820.17000.16540.16640.1664300,968
Aug 23, 20240.17080.17100.16800.16900.169097,544
Aug 22, 20240.17000.17420.16820.17040.1704287,458
Aug 21, 20240.17200.17200.16340.16700.1670528,372
Aug 20, 20240.17340.17540.17120.17120.1712188,881
Aug 19, 20240.17300.17600.17040.17300.1730218,163
Aug 16, 20240.17620.17620.17200.17560.175653,187
Aug 14, 20240.17120.17480.17120.17400.1740162,441
Aug 13, 20240.17600.17780.17120.17500.175067,131
Aug 12, 20240.17700.18260.17440.17500.1750142,039
Aug 9, 20240.16900.17560.16900.17480.1748135,154
Aug 8, 20240.16600.16960.16520.16900.169030,391
Aug 7, 20240.16640.16900.16500.16500.1650148,395
Aug 6, 20240.16460.17100.16320.16640.1664330,065
Aug 5, 20240.17100.17100.16000.16380.1638294,337
Aug 2, 20240.17500.17660.16800.17180.1718200,328
Aug 1, 20240.17800.17800.17440.17660.1766127,704
Jul 31, 20240.18340.18340.17380.17800.1780284,111
Jul 30, 20240.18340.18340.17740.17740.1774157,107
Jul 29, 20240.18620.19280.17880.18140.1814658,512
Jul 26, 20240.18520.18880.18020.18780.1878154,527
Jul 25, 20240.18580.19000.18500.18880.1888196,673
Jul 24, 20240.18760.19140.17200.19060.1906653,297
Jul 23, 20240.18900.19140.18400.18760.1876284,386
Jul 22, 20240.19200.19400.18880.19000.1900103,234
Jul 19, 20240.19300.19300.18920.19100.191089,950
Jul 18, 20240.19100.19420.19000.19000.190080,578
Jul 17, 20240.19160.19340.18960.19100.1910227,819
Jul 16, 20240.18880.19420.18880.19360.1936262,112
Jul 15, 20240.19380.19920.19020.19380.1938385,954
Jul 12, 20240.19160.19480.18300.19380.1938299,208
Jul 11, 20240.19360.19520.19160.19160.1916223,317
Jul 10, 20240.19020.19660.19000.19580.1958179,229
Jul 9, 20240.19380.19380.18900.19200.1920194,152
Jul 8, 20240.19640.19640.19100.19180.1918200,242
Jul 5, 20240.19440.19820.19220.19520.1952345,278
Jul 4, 20240.19660.19940.19540.19700.1970189,959
Jul 3, 20240.20000.20000.19620.19880.1988206,198
Jul 2, 20240.19900.20300.19900.20200.2020224,495
Jul 1, 20240.20250.20300.19740.19900.1990216,625
Jun 28, 20240.19780.20100.19760.20100.201096,693
Jun 27, 20240.19760.20250.19740.19980.199874,892
Jun 26, 20240.19960.20000.19120.20000.2000294,389
Jun 25, 20240.20150.20300.19960.19960.199667,125
Jun 24, 20240.20000.20250.19820.20150.2015243,590
Jun 21, 20240.19560.20550.19280.19960.1996542,490
Jun 20, 20240.19380.19500.19060.19500.195048,388
Jun 19, 20240.19460.19700.19400.19480.194857,452
Jun 18, 20240.19040.19240.19020.19240.192455,189
Jun 17, 20240.19380.19500.19020.19340.1934209,189
Jun 14, 20240.19440.19760.19100.19100.1910191,711
Jun 13, 20240.19600.19840.19480.19780.1978102,989
Jun 12, 20240.19860.19860.19580.19640.1964250,050
Jun 11, 20240.19700.19900.19500.19860.1986192,621
Jun 10, 20240.19720.20000.19720.20000.200044,312
Jun 7, 20240.20000.20000.19700.20000.2000252,180
Jun 6, 20240.20300.20300.20000.20000.2000378,351
Jun 5, 20240.20400.20850.20250.20400.2040114,699
Jun 4, 20240.20350.20550.20350.20550.205536,541
Jun 3, 20240.20700.20700.20300.20650.206594,280
May 31, 20240.20500.20750.20400.20600.206078,023
May 30, 20240.20450.20850.20450.20650.206543,352
May 29, 20240.20550.20650.20450.20450.2045115,304
May 28, 20240.20850.20900.20550.20600.2060133,186
May 27, 20240.20550.20900.20400.20900.2090161,171
May 24, 20240.20400.20800.20350.20800.208053,663
May 23, 20240.21050.21050.20500.20650.2065154,695
May 22, 20240.20750.21150.20750.20800.208044,927
May 21, 20240.21000.21050.20650.20750.2075111,341
May 20, 20240.20800.21050.20650.21050.2105130,880
May 17, 20240.20600.21000.20500.20800.2080243,241
May 16, 20240.21150.21150.20600.20700.2070166,964
May 15, 20240.21400.21750.21000.21250.2125379,566
May 14, 20240.20650.22200.20600.21650.2165840,048
May 13, 20240.20700.20900.20600.20650.2065108,402
May 10, 20240.20800.21100.20600.20800.2080143,767
May 9, 20240.21400.21600.20950.21000.2100361,429
May 8, 20240.20650.21700.20650.21000.2100550,711
May 7, 20240.19840.20450.19840.20450.2045266,565
May 6, 20240.19700.20000.19700.19980.1998265,054

Related Tickers

MTVFR.MI Mondo TV France Société Anonyme
0.0050
-9.09%
 
CDG.MI Casta Diva Group S.p.A.
1.3450
+0.75%
 
A3M.MC Atresmedia Corporación de Medios de Comunicación, S.A.
5.65
+0.36%
 
WBD Warner Bros. Discovery, Inc.
8.37
-1.99%
 
NFLX Netflix, Inc.
1,134.06
-1.94%