Gruppo Mutuionline SPA Historical Data - MOL | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Gruppo Mutuionline SPA (MOL)
Gruppo Mutuionline SPA (MOL) Historical

Gruppo Mutuionline SPA (MOL)

34.25

-0.50

(-1.44%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-2.28245363766	35.05	35.35	33.3	14514	34.47110652	DE
4	-3.1	-8.29986613119	37.35	38.5	33.3	18639	35.75481551	DE
12	2.7	8.55784469097	31.55	38.5	30.35	20522	34.17949991	DE
26	8.25	31.7307692308	26	38.5	25.35	18296	31.99534841	DE
52	6.55	23.6462093863	27.7	38.5	23.8	22061	28.93452907	DE
156	-11.75	-25.5434782609	46	53.6	19.23	25091	34.07838954	DE
260	16.73	95.4908675799	17.52	53.6	11.84	26803	30.93962044	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	34.75	-0.4	-1.14	34.8	35.2	34.45	9886
1713887700	35.15	0.35	1.01	35.35	35.35	34.65	6455
1713801300	34.8	0.55	1.61	34.75	35.3	34.65	9624
1713542100	34.25	0	0.00	33.549999	34.25	33.299999	29953
1713455700	34.25	-1.2	-3.39	35.05	35.05	33.95	16652
1713369300	35.45	0.8	2.31	34.75	35.6	34.45	27316
1713282900	34.65	-0.85	-2.39	35.5	35.5	34.3	27421
1713196500	35.5	0.25	0.71	35.55	35.8	35.35	24399
1712937300	35.25	0.1	0.28	36	36.2	35.25	23497
1712850900	35.15	-0.95	-2.63	36.35	36.35	35.05	33961
1712764500	36.1	-0.45	-1.23	36	36.55	35.65	12687
1712678100	36.55	-1.5	-3.94	38.05	38.1	36.25	42359
1712591700	38.05	0	0.00	38.05	38.5	37.95	7481
1712332500	38.05	-0.35	-0.91	38.2	38.25	37.6	6958
1712246100	38.4	1.2	3.23	37.45	38.4	37.25	16663
1712159700	37.2	0.4	1.09	36.95	37.35	36.6	24670
1712073300	36.8	-0.9	-2.39	38	38	36.75	11907
1711644900	37.7	0.2	0.53	37.35	37.8	37.1	3610
1711558500	37.5	0.65	1.76	36.2	37.5	36.1	11386
1711472100	36.85	0	0.00	36.7	37.05	36	10448
1711385700	36.85	-0.4	-1.07	37.4	37.8	36.85	10855
1711126500	37.25	0.35	0.95	36.3	37.4	36.15	4713
1711040100	36.9	-0.1	-0.27	37.25	37.4	36.25	10373
1710953700	37	0.75	2.07	36.95	37.1	36	46836
1710867300	36.25	2	5.84	34.95	36.35	34.45	18583
1710780900	34.25	0.25	0.74	34.05	34.6	33.4	104653
1710521700	34	0.7	2.10	33	34.5	32.95	63857
1710435300	33.299999	0.55	1.68	32.9	33.45	32.299999	12933
1710348900	32.75	-0.25	-0.76	32.9	33	32.65	9280
1710262500	33	0	0.00	33.1	33.25	32.4	19186
1710176100	33	-0.6	-1.79	33.4	33.6	32.95	29756
1709916900	33.6	0.2	0.60	33.65	33.8	32.75	28821
1709830500	33.4	0	0.00	33.299999	34	33.15	36298
1709744100	33.4	-0.2	-0.60	33.4	33.65	33.25	14007
1709657700	33.6	-0.6	-1.75	34.5	34.65	33.35	53319
1709571300	34.2	0.05	0.15	34.5	34.65	34	8832
1709312100	34.15	-0.15	-0.44	34.2	34.4	33.25	8347
1709225700	34.3	-0.7	-2.00	34.4	35.05	34.1	17815
1709139300	35	1.25	3.70	33.85	35	33.549999	29479
1709052900	33.75	1.15	3.53	32.299999	33.8	32.299999	38943
1708966500	32.6	0.8	2.52	31.55	32.6	31.55	9805
1708707300	31.8	0	0.00	31.6	31.8	31.4	4936
1708620900	31.8	0.1	0.32	31.2	31.95	31.1	12669
1708534500	31.7	0.75	2.42	31.15	31.7	30.9	6923
1708448100	30.95	-0.55	-1.75	31	31.45	30.85	9700
1708361700	31.5	-0.15	-0.47	31.35	31.7	31	7918
1708102500	31.65	1.15	3.77	30.95	31.65	30.95	8343
1708016100	30.5	-0.15	-0.49	30.4	30.8	30.35	6856
1707929700	30.65	-0.1	-0.33	30.6	31.15	30.6	10369
1707843300	30.75	-0.55	-1.76	31.15	31.3	30.4	14037
1707756900	31.3	0.4	1.29	30.8	31.55	30.55	14476
1707497700	30.9	0	0.00	30.75	31.15	30.65	11311
1707411300	30.9	-1.3	-4.04	32.2	32.6	30.85	45976
1707324900	32.2	-0.15	-0.46	32.35	32.549999	32	32605
1707238500	32.35	-0.2	-0.61	32.4	32.65	31.75	23440
1707152100	32.549999	-0.05	-0.15	32.6	32.85	32.299999	7008
1706892900	32.6	0.35	1.09	32.049999	32.75	32.049999	29696
1706806500	32.25	0.3	0.94	31.55	32.5	31.55	10003
1706720100	31.95	-1	-3.03	32.45	33.5	31.15	51016
1706633700	32.95	0.6	1.85	32.2	32.95	32.2	11344
1706547300	32.35	0.15	0.47	32.049999	32.45	31.55	11786
1706288100	32.2	-0.1	-0.31	32.45	32.45	31.9	6235
1706201700	32.299999	-0.2	-0.62	32.2	32.4	31.95	7528

Gruppo Mutuionline

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