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)

1.49

0.01

(0.68%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	1.36054421769	1.47	1.67	1.44	4012	1.4945859	DE
4	-0.16	-9.69696969697	1.65	1.78	1.44	3845	1.59711036	DE
12	-0.4	-21.164021164	1.89	1.96	1.44	5793	1.60812156	DE
26	-0.71	-32.2727272727	2.2	2.22	1.44	4474	1.68838509	DE
52	-1.27	-46.0144927536	2.76	2.88	1.44	3084	1.85638537	DE
156	-2.59	-63.4803921569	4.08	4.43	1.44	2745	3.11517967	DE
260	-6.51	-81.375	8	8.9	1.44	5179	3.72275587	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713801300	1.5	0.05	3.45	1.5	1.5	1.44	2983
1713542100	1.45	-0.07	-4.61	1.47	1.5	1.45	1732
1713455700	1.52	-0.02	-1.30	1.49	1.52	1.49	505
1713369300	1.54	0	0.00	1.54	1.54	1.54	21
1713282900	1.54	-0.02	-1.28	1.54	1.54	1.54	1600
1713196500	1.56	0	0.00	1.56	1.56	1.56	1600
1712937300	1.56	-0.04	-2.50	1.58	1.59	1.5	3946
1712850900	1.6	-0.03	-1.84	1.55	1.6	1.54	3415
1712764500	1.6299999	0.04	2.52	1.59	1.6299999	1.53	2209
1712678100	1.59	-0.06	-3.64	1.58	1.65	1.57	935
1712591700	1.65	0.05	3.12	1.67	1.78	1.57	14390
1712332500	1.6	-0.03	-1.84	1.57	1.6	1.55	5575
1712246100	1.6299999	-0.04	-2.40	1.6299999	1.6299999	1.6299999	800
1712159700	1.67	-0.01	-0.60	1.6299999	1.78	1.6	8365
1712073300	1.68	-0.01	-0.59	1.65	1.69	1.61	5953
1711644900	1.69	0	0.00	1.69	1.69	1.69	0
1711558500	1.69	-0.01	-0.59	1.62	1.7	1.6	3612
1711472100	1.7	-0.01	-0.58	1.75	1.8	1.6299999	14412
1711385700	1.71	0.19	12.50	1.56	1.71	1.55	11085
1711126500	1.52	-0.01	-0.65	1.56	1.56	1.52	310
1711040100	1.53	0.04	2.68	1.53	1.54	1.52	8850
1710953700	1.49	-0.06	-3.87	1.5	1.5	1.49	1502
1710867300	1.55	-0.01	-0.64	1.55	1.55	1.55	50
1710780900	1.56	-0.02	-1.27	1.56	1.56	1.56	5
1710521700	1.58	0.02	1.28	1.58	1.58	1.58	5
1710435300	1.56	-0.06	-3.70	1.6399999	1.6399999	1.52	10014
1710348900	1.62	0.1	6.58	1.6	1.6299999	1.53	19748
1710262500	1.52	0.02	1.33	1.53	1.6399999	1.48	22258
1710176100	1.5	0	0.00	1.5	1.59	1.44	25474
1709916900	1.5	-0.03	-1.96	1.48	1.5	1.47	2523
1709830500	1.53	0	0.00	1.53	1.53	1.53	0
1709744100	1.53	0.03	2.00	1.5	1.61	1.5	15592
1709657700	1.5	-0.03	-1.96	1.5	1.5	1.5	2143
1709571300	1.53	-0.11	-6.71	1.6	1.6	1.52	4151
1709312100	1.6399999	0.1	6.49	1.56	1.6399999	1.52	7717
1709225700	1.54	-0.1	-6.10	1.66	1.67	1.52	6965
1709139300	1.6399999	0.12	7.89	1.58	1.6399999	1.52	13415
1709052900	1.52	-0.04	-2.56	1.59	1.66	1.47	13961
1708966500	1.56	0.04	2.63	1.54	1.62	1.47	7827
1708707300	1.52	-0.11	-6.75	1.6299999	1.6299999	1.52	1718
1708620900	1.6299999	-0.1	-5.78	1.61	1.68	1.6	8876
1708534500	1.73	-0.04	-2.26	1.71	1.73	1.7	2983
1708448100	1.77	-0.05	-2.75	1.8	1.8	1.73	2195
1708361700	1.82	0.02	1.11	1.86	1.96	1.82	12065
1708102500	1.8	-0.02	-1.10	1.8	1.85	1.79	4860
1708016100	1.82	-0.02	-1.09	1.82	1.82	1.82	1500
1707929700	1.84	-0.02	-1.08	1.83	1.88	1.82	4864
1707843300	1.86	0	0.00	1.86	1.86	1.86	0
1707756900	1.86	-0.08	-4.12	1.86	1.86	1.86	1000
1707497700	1.94	0.07	3.74	1.89	1.94	1.88	2675
1707411300	1.87	-0.07	-3.61	1.87	1.87	1.87	717
1707324900	1.94	0	0.00	1.94	1.94	1.94	0
1707238500	1.94	0	0.00	1.94	1.94	1.94	0
1707152100	1.94	0	0.00	1.87	1.94	1.87	585
1706892900	1.94	-0.03	-1.52	1.89	1.94	1.89	210
1706806500	1.97	0	0.00	1.89	1.97	1.89	1415
1706720100	1.97	0	0.00	1.97	1.97	1.97	0
1706633700	1.97	0	0.00	1.97	1.97	1.97	0
1706547300	1.97	-0.01	-0.51	1.91	1.97	1.91	290

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