Monnalisa SPA Historical Data - MNL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Monnalisa SPA (MNL)
Monnalisa SPA (MNL) Historical

Monnalisa SPA (MNL)

1.02

-0.01

(-0.97%)

Closed July 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-16.393442623	1.22	1.31	0.98	35042	1.06422995	DE
4	-0.14	-12.0689655172	1.16	1.32	0.98	20425	1.12874539	DE
12	-0.44	-30.1369863014	1.46	1.69	0.98	10882	1.22271342	DE
26	-0.9	-46.875	1.92	1.98	0.98	7948	1.3669144	DE
52	-1.6	-61.0687022901	2.62	2.7	0.98	5543	1.47956213	DE
156	-2.98	-74.5	4	4.4	0.98	3287	2.38319402	DE
260	-6.98	-87.25	8	8.3	0.98	5624	3.42888114	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721663700	1.03	0.04	3.52	1.05	1.05	1.02	11100
1721404500	0.995	-0.025	-2.45	1.01	1.05	0.995	12399
1721318100	1.02	-0.07	-6.42	1.12	1.12	1.01	67744
1721231700	1.09	-0.03	-2.68	1.12	1.1299999	1.05	14938
1721145300	1.12	-0.1	-8.20	1.22	1.31	1.1	69028
1721058900	1.22	-0.03	-2.40	1.3	1.32	1.2	72428
1720799700	1.25	0.1	8.70	1.03	1.25	1.03	32388
1720713300	1.15	0.03	2.68	1.12	1.15	1.03	29125
1720626900	1.12	0	0.00	1.1	1.12	1.1	2192
1720540500	1.12	-0.05	-4.27	1.11	1.17	1.09	9275
1720454100	1.17	0	0.00	1.15	1.18	1.15	2197
1720194900	1.17	0	0.00	1.17	1.17	1.17	0
1720108500	1.17	0.01	0.86	1.21	1.21	1.17	505
1720022100	1.16	-0.02	-1.69	1.1399999	1.16	1.1399999	1205
1719935700	1.18	0.01	0.85	1.1299999	1.18	1.1299999	565
1719849300	1.17	0	0.00	1.17	1.17	1.17	200
1719590100	1.17	0	0.00	1.17	1.17	1.17	0
1719503700	1.17	0	0.00	1.17	1.17	1.17	0
1719417300	1.17	0.02	1.74	1.16	1.17	1.16	1503
1719330900	1.15	0	0.00	1.15	1.15	1.15	0
1719244500	1.15	-0.02	-1.71	1.1299999	1.15	1.1299999	2410
1718985300	1.17	0	0.00	1.17	1.17	1.17	0
1718898900	1.17	-0.02	-1.68	1.1399999	1.18	1.1299999	1360
1718812500	1.19	0.01	0.85	1.2	1.2	1.19	310
1718726100	1.18	0	0.00	1.18	1.18	1.18	0
1718639700	1.18	-0.04	-3.28	1.18	1.18	1.15	2710
1718380500	1.22	-0.07	-5.43	1.23	1.23	1.18	10285
1718294100	1.29	0	0.00	1.29	1.29	1.29	0
1718207700	1.29	-0.01	-0.77	1.3	1.42	1.23	5061
1718121300	1.3	0	0.00	1.3	1.3	1.3	1000
1718034900	1.3	0	0.00	1.3	1.3	1.3	0
1717775700	1.3	0	0.00	1.3799999	1.3799999	1.26	2410
1717689300	1.3	0.06	4.84	1.25	1.31	1.25	20350
1717602900	1.24	0	0.00	1.24	1.24	1.24	600
1717516500	1.24	-0.01	-0.80	1.22	1.24	1.21	1800
1717430100	1.25	-0.17	-11.97	1.34	1.4	1.25	22532
1717170900	1.42	0	0.00	1.3799999	1.42	1.3799999	7000
1717084500	1.42	0	0.00	1.42	1.42	1.42	0
1716998100	1.42	0	0.00	1.42	1.42	1.42	0
1716911700	1.42	-0.02	-1.39	1.4	1.42	1.4	1255
1716825300	1.44	-0.04	-2.70	1.44	1.44	1.44	115
1716566100	1.48	-0.06	-3.90	1.57	1.57	1.33	10879
1716479700	1.54	0.11	7.69	1.43	1.57	1.43	3881
1716393300	1.43	0	0.00	1.43	1.43	1.43	0
1716306900	1.43	0.02	1.42	1.43	1.43	1.3899999	370
1716220500	1.41	-0.05	-3.42	1.41	1.41	1.41	890
1715961300	1.46	0.01	0.69	1.4	1.46	1.4	3095
1715874900	1.45	0.06	4.32	1.51	1.51	1.44	5500
1715788500	1.3899999	0.09	6.92	1.3799999	1.5	1.33	29272
1715702100	1.3	-0.12	-8.45	1.3799999	1.4	1.3	6431
1715615700	1.42	-0.07	-4.70	1.48	1.48	1.42	1385
1715356500	1.49	0.02	1.36	1.5	1.5	1.4	16684
1715270100	1.47	0.01	0.68	1.48	1.48	1.42	1200
1715183700	1.46	0.02	1.39	1.46	1.46	1.46	100
1715097300	1.44	-0.01	-0.69	1.55	1.55	1.44	4993
1715010900	1.45	-0.03	-2.03	1.46	1.5	1.4	12996
1714751700	1.48	-0.12	-7.50	1.6299999	1.6399999	1.48	6502
1714665300	1.6	0.1	6.67	1.5	1.69	1.5	8250
1714492500	1.5	-0.03	-1.96	1.46	1.5	1.46	3940
1714406100	1.53	0.04	2.68	1.52	1.6	1.52	8139
1714146900	1.49	0.01	0.68	1.44	1.49	1.44	755
1714060500	1.48	0	0.00	1.48	1.48	1.48	0
1713974100	1.48	-0.02	-1.33	1.48	1.48	1.48	14
1713887700	1.5	0	0.00	1.55	1.67	1.49	11318

Pratica Produtos S.A PN

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions