MOL

Gruppo Mutuionline Historical Data

MOL Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 24.84 -0.54 -2.13% 25.38 25.64 24.84 21,551
Aug 08 2022 25.38 -0.26 -1.01% 25.64 26.26 25.36 22,237
Aug 05 2022 25.64 -0.78 -2.95% 26.40 26.60 25.58 23,100
Aug 04 2022 26.42 0.08 0.3% 26.40 26.52 26.08 9,757
Aug 03 2022 26.34 0.90 3.54% 26.08 26.34 25.74 15,733
Aug 02 2022 25.44 -0.64 -2.45% 26.10 26.10 25.04 14,910
Aug 01 2022 26.08 -0.10 -0.38% 26.56 26.56 25.80 10,978
Jul 29 2022 26.18 0.74 2.91% 25.80 26.28 25.64 11,534
Jul 28 2022 25.44 0.96 3.92% 24.12 25.56 24.12 7,556
Jul 27 2022 24.48 -0.36 -1.45% 24.62 24.90 24.30 8,812
Jul 26 2022 24.84 -0.14 -0.56% 24.70 25.38 24.66 14,054
Jul 25 2022 24.98 0.32 1.3% 24.62 25.36 24.50 32,291
Jul 22 2022 24.66 -0.04 -0.16% 25.06 25.32 24.54 9,758
Jul 21 2022 24.70 0.76 3.17% 24.36 24.84 23.86 29,062
Jul 20 2022 23.94 -0.72 -2.92% 24.92 24.98 23.94 22,409
Jul 19 2022 24.66 1.48 6.38% 23.16 24.66 23.10 28,865
Jul 18 2022 23.18 0.14 0.61% 23.02 23.46 23.00 16,326
Jul 15 2022 23.04 1.26 5.79% 22.00 23.10 21.56 61,414
Jul 14 2022 21.78 -0.86 -3.8% 22.32 22.40 21.48 30,790
Jul 13 2022 22.64 -0.50 -2.16% 23.38 23.38 22.12 25,863
Jul 12 2022 23.14 -0.28 -1.2% 23.08 23.42 22.82 16,407
Jul 11 2022 23.42 -0.42 -1.76% 23.44 23.96 23.42 24,437
Jul 08 2022 23.84 -0.60 -2.45% 24.22 24.42 23.74 20,451
Jul 07 2022 24.44 0.66 2.78% 24.10 24.68 24.10 9,871
Jul 06 2022 23.78 0.50 2.15% 23.26 23.98 23.26 14,995
Jul 05 2022 23.28 -0.80 -3.32% 24.04 24.30 23.24 28,842
Jul 04 2022 24.08 -0.40 -1.63% 24.76 24.76 24.00 20,398
Jul 01 2022 24.48 0.36 1.49% 24.38 24.62 24.06 28,414
Jun 30 2022 24.12 -0.66 -2.66% 24.66 24.66 23.84 38,055
Jun 29 2022 24.78 -0.46 -1.82% 25.44 25.44 24.48 28,709
Jun 28 2022 25.24 -0.38 -1.48% 25.70 25.70 25.06 18,095
Jun 27 2022 25.62 0.08 0.31% 25.98 26.02 24.84 22,674
Jun 24 2022 25.54 0.48 1.92% 25.38 25.90 25.06 94,382
Jun 23 2022 25.06 0.00 0.0% 25.42 25.42 24.86 46,762
Jun 22 2022 25.06 -0.66 -2.57% 25.36 25.42 24.64 15,494
Jun 21 2022 25.72 -0.14 -0.54% 26.22 26.24 25.60 7,490
Jun 20 2022 25.86 0.18 0.7% 25.86 26.04 25.42 12,172
Jun 17 2022 25.68 0.98 3.97% 25.06 26.00 24.86 34,455
Jun 16 2022 24.70 -1.20 -4.63% 25.96 25.96 24.70 16,845
Jun 15 2022 25.90 0.64 2.53% 25.62 26.08 25.40 20,683
Jun 14 2022 25.26 0.02 0.08% 25.50 25.86 24.92 28,417
Jun 13 2022 25.24 -2.02 -7.41% 27.10 27.12 25.16 39,261
Jun 10 2022 27.26 -2.16 -7.34% 29.00 29.00 27.12 63,810
Jun 09 2022 29.42 -0.42 -1.41% 29.40 29.74 28.86 22,392
Jun 08 2022 29.84 0.44 1.5% 29.54 30.06 29.54 14,236
Jun 07 2022 29.40 0.10 0.34% 29.00 29.56 29.00 18,077
Jun 06 2022 29.30 0.60 2.09% 29.12 29.66 29.08 12,651
Jun 03 2022 28.70 0.48 1.7% 28.62 28.90 28.38 17,947
Jun 02 2022 28.22 0.18 0.64% 28.18 28.50 28.02 7,253
Jun 01 2022 28.04 -0.56 -1.96% 28.64 28.64 27.84 28,214
May 31 2022 28.60 -0.08 -0.28% 29.00 29.10 28.52 41,061
May 30 2022 28.68 0.34 1.2% 28.48 28.90 28.34 16,350
May 27 2022 28.34 0.82 2.98% 27.92 28.34 27.44 28,042
May 26 2022 27.52 0.52 1.93% 27.34 27.82 27.22 13,801
May 25 2022 27.00 0.26 0.97% 26.72 27.18 26.20 22,507
May 24 2022 26.74 -1.06 -3.81% 27.42 27.58 26.70 21,501
May 23 2022 27.80 0.66 2.43% 27.02 27.86 27.02 18,971
May 20 2022 27.14 0.20 0.74% 27.32 27.56 26.52 30,179
May 19 2022 26.94 0.08 0.3% 27.10 27.10 26.46 15,487
May 18 2022 26.86 -0.30 -1.1% 27.16 27.60 26.74 64,395
May 17 2022 27.16 -1.30 -4.57% 28.40 28.64 27.14 77,977
May 16 2022 28.46 -0.78 -2.67% 29.26 29.50 28.32 31,162
May 13 2022 29.24 0.34 1.18% 28.50 29.24 28.50 25,245
May 12 2022 28.90 -0.38 -1.3% 28.84 29.32 28.32 47,529
Your Recent History
BIT
MOL
Gruppo Mut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220810 21:23:37