Monnalisa SPA Historical Data - MNL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Monnalisa SPA (MNL)

0.80

-0.01

(-1.23%)

Closed December 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.621118012422	0.805	0.86	0.78	14691	0.8140721	DE
4	0.1	14.2857142857	0.7	1.08	0.65	63573	0.87246662	DE
12	0.175	28	0.625	1.1	0.505	51559	0.77505155	DE
26	-0.54	-40.2985074627	1.34	1.42	0.505	33216	0.8122311	DE
52	-1.4	-63.6363636364	2.2	2.2	0.505	20236	0.909202	DE
156	-3	-78.9473684211	3.8	3.87	0.505	8384	1.13621012	DE
260	-5.6	-87.5	6.4	6.45	0.505	8177	2.39133721	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733158500	0.81	-0.01	-1.22	0.835	0.835	0.78	16500
1732899300	0.8199999	0	0.00	0.8149999	0.8199999	0.79	22281
1732812900	0.8199999	0.0199999	2.50	0.79	0.86	0.79	21153
1732726500	0.8	0	0.00	0.825	0.825	0.8	6620
1732640100	0.8	-0.025	-3.03	0.805	0.83	0.8	6902
1732553700	0.825	-0.005	-0.60	0.83	0.83	0.8	14180
1732294500	0.83	-0.015	-1.78	0.905	0.905	0.83	17750
1732208100	0.845	-0.045	-5.06	0.855	0.855	0.795	47870
1732121700	0.89	-0.05	-5.32	0.945	0.945	0.855	72505
1732035300	0.94	-0.055	-5.53	1.02	1.08	0.92	223923
1731948900	0.995	0.1750001	21.34	0.805	0.995	0.805	232146
1731689700	0.8199999	-0.01	-1.20	0.8	0.8199999	0.8	6212
1731603300	0.83	0	0.00	0.8199999	0.835	0.8	17648
1731516900	0.83	-0.04	-4.60	0.85	0.895	0.78	87080
1731430500	0.87	0.09	11.54	0.825	0.88	0.78	105634
1731344100	0.78	-0.04	-4.88	0.87	0.93	0.78	181410
1731084900	0.8199999	0.0899999	12.33	0.75	0.8199999	0.735	138229
1730998500	0.73	0.045	6.57	0.6899999	0.73	0.6899999	29822
1730912100	0.685	0.005	0.74	0.68	0.685	0.655	8392
1730825700	0.68	-0.025	-3.55	0.7	0.7	0.65	15200
1730739300	0.705	-0.005	-0.70	0.705	0.705	0.68	3300
1730480100	0.71	0.03	4.41	0.71	0.71	0.705	3500
1730393700	0.68	0	0.00	0.68	0.68	0.68	3700
1730307300	0.68	-0.06	-8.11	0.73	0.73	0.68	30752
1730220900	0.74	-0.075	-9.20	0.785	0.795	0.73	55930
1730134500	0.8149999	-0.005	-0.61	0.8	0.84	0.79	25516
1729871700	0.8199999	-0.03	-3.53	0.91	0.91	0.805	41840
1729785300	0.85	-0.02	-2.30	0.89	0.9	0.8	131941
1729698900	0.87	-0.025	-2.79	0.85	0.87	0.765	134798
1729612500	0.895	0.045	5.29	1.1	1.1	0.88	117474
1729526100	0.85	0.2	30.77	0.81	0.85	0.81	88849
1729266900	0.65	0	0.00	0.65	0.65	0.65	0
1729180500	0.65	0.06	10.17	0.595	0.65	0.58	62689
1729094100	0.59	0	0.00	0.585	0.59	0.5649999	8837
1729007700	0.59	0.05	9.26	0.54	0.645	0.54	86174
1728921300	0.54	-0.01	-1.82	0.54	0.54	0.54	5000
1728662100	0.55	0	0.00	0.54	0.55	0.505	18710
1728575700	0.55	-0.02	-3.51	0.59	0.59	0.545	20016
1728489300	0.5699999	-0.05	-8.06	0.645	0.665	0.56	299470
1728402900	0.62	0.065	11.71	0.595	0.67	0.5699999	211233
1728316500	0.555	0.035	6.73	0.545	0.555	0.53	31631
1728057300	0.52	0.005	0.97	0.52	0.54	0.52	16650
1727970900	0.515	-0.02	-3.74	0.52	0.52	0.515	2962
1727884500	0.535	-0.025	-4.46	0.54	0.54	0.535	5188
1727798100	0.56	0	0.00	0.56	0.56	0.56	0
1727711700	0.56	0.01	1.82	0.56	0.56	0.56	1500
1727452500	0.55	0.015	2.80	0.53	0.55	0.53	2200
1727366100	0.535	-0.02	-3.60	0.545	0.545	0.535	18940
1727279700	0.555	-0.01	-1.77	0.5699999	0.5699999	0.555	672
1727193300	0.5649999	-0.01	-1.74	0.5649999	0.5649999	0.53	40453
1727106900	0.575	0	0.00	0.575	0.575	0.575	0
1726847700	0.575	0	0.00	0.575	0.575	0.575	300
1726761300	0.575	-0.025	-4.17	0.61	0.61	0.5649999	20790
1726674900	0.6	0	0.00	0.615	0.615	0.6	783
1726588500	0.6	0	0.00	0.6	0.6	0.6	0
1726502100	0.6	0	0.00	0.6	0.6	0.6	0
1726242900	0.6	-0.01	-1.64	0.61	0.625	0.6	10372
1726156500	0.61	0	0.00	0.61	0.61	0.61	0
1726070100	0.61	-0.015	-2.40	0.61	0.61	0.61	3000
1725983700	0.625	0	0.00	0.625	0.65	0.625	7550
1725897300	0.625	-0.03	-4.58	0.65	0.65	0.59	24193
1725638100	0.655	-0.025	-3.68	0.675	0.68	0.65	9127
1725551700	0.68	-0.025	-3.55	0.705	0.705	0.68	6643
1725465300	0.705	-0.025	-3.42	0.73	0.73	0.705	8200
1725378900	0.73	0	0.00	0.73	0.73	0.73	0

Italy 33usd 5,375

Nicotiana Bt Holding Ad

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