ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,011.12
-0.22%
US Tech 100
16,880.80
-0.90%
Dow Jones
37,775.38
0.06%
Brent Oil
88.425
2.33%
Bitcoin
62,083.57
-2.25%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Mondo TV Spa (MTV)

  7. Mondo TV Spa (MTV) Historical

MTV Mondo TV Spa

0.1998
-0.0022 (-1.09%)
Apr 18 2024 - Closed
Delayed by 15 minutes

MTV Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 0.1998 -0.0022 -1.09% 0.2015 0.202 0.196 296,966
Apr 17 2024 0.202 0.00 0.00% 0.2035 0.2075 0.2005 284,154
Apr 16 2024 0.202 -0.004 -1.94% 0.206 0.206 0.198 495,617
Apr 15 2024 0.206 -0.0085 -3.96% 0.213 0.2165 0.2055 269,329
Apr 12 2024 0.2145 0.0025 1.18% 0.213 0.2165 0.211 202,740
Apr 11 2024 0.212 -0.002 -0.93% 0.213 0.2155 0.21 291,663
Apr 10 2024 0.214 0.00 0.00% 0.213 0.2155 0.213 126,028
Apr 09 2024 0.214 0.00 0.00% 0.2195 0.22 0.2125 385,526
Apr 08 2024 0.214 -0.002 -0.93% 0.214 0.2175 0.2125 67,176
Apr 05 2024 0.216 -0.005 -2.26% 0.2215 0.2235 0.212 417,674
Apr 04 2024 0.221 0.0065 3.03% 0.2135 0.2285 0.2135 470,110
Apr 03 2024 0.2145 -0.005 -2.28% 0.2185 0.2185 0.214 516,864
Apr 02 2024 0.2195 -0.0025 -1.13% 0.2245 0.2245 0.217 453,493
Mar 28 2024 0.222 -0.013 -5.53% 0.234 0.2375 0.221 640,838
Mar 27 2024 0.235 0.002 0.86% 0.237 0.249 0.2265 2,256,318
Mar 26 2024 0.233 0.0225 10.69% 0.211 0.2415 0.211 4,407,854
Mar 25 2024 0.2105 0.0005 0.24% 0.219 0.219 0.209 462,389
Mar 22 2024 0.21 -0.0025 -1.18% 0.2165 0.217 0.21 514,839
Mar 21 2024 0.2125 -0.0055 -2.52% 0.2185 0.219 0.2125 143,401
Mar 20 2024 0.218 0.003 1.40% 0.211 0.218 0.2105 234,445
Mar 19 2024 0.215 -0.0025 -1.15% 0.219 0.219 0.215 333,776
Mar 18 2024 0.2175 -0.0055 -2.47% 0.223 0.223 0.216 159,402
Mar 15 2024 0.223 0.003 1.36% 0.224 0.2255 0.2175 371,340
Mar 14 2024 0.22 -0.003 -1.35% 0.224 0.225 0.216 264,468
Mar 13 2024 0.223 0.01 4.69% 0.2145 0.225 0.21 552,603
Mar 12 2024 0.213 -0.001 -0.47% 0.212 0.214 0.2105 276,367
Mar 11 2024 0.214 0.00 0.00% 0.2155 0.2155 0.2115 163,531
Mar 08 2024 0.214 -0.005 -2.28% 0.215 0.215 0.211 384,390
Mar 07 2024 0.219 -0.001 -0.45% 0.222 0.2225 0.2155 420,132
Mar 06 2024 0.22 0.00 0.00% 0.219 0.226 0.219 449,087
Mar 05 2024 0.22 0.0055 2.56% 0.214 0.22 0.2105 361,147
Mar 04 2024 0.2145 -0.0045 -2.05% 0.219 0.219 0.211 252,013
Mar 01 2024 0.219 -0.0035 -1.57% 0.2225 0.2265 0.2185 560,187
Feb 29 2024 0.2225 -0.0035 -1.55% 0.224 0.224 0.22 274,499
Feb 28 2024 0.226 -0.0005 -0.22% 0.224 0.226 0.223 258,479
Feb 27 2024 0.2265 -0.0025 -1.09% 0.229 0.231 0.2235 395,933
Feb 26 2024 0.229 0.002 0.88% 0.226 0.2435 0.225 1,438,946
Feb 23 2024 0.227 -0.003 -1.30% 0.233 0.233 0.225 697,505
Feb 22 2024 0.23 0.0045 2.00% 0.225 0.235 0.2235 529,322
Feb 21 2024 0.2255 -0.0005 -0.22% 0.227 0.228 0.225 95,386
Feb 20 2024 0.226 -0.004 -1.74% 0.23 0.23 0.224 155,820
Feb 19 2024 0.23 0.00 0.00% 0.2275 0.23 0.2265 217,963
Feb 16 2024 0.23 0.00 0.00% 0.23 0.2345 0.229 165,183
Feb 15 2024 0.23 0.005 2.22% 0.228 0.23 0.2245 290,695
Feb 14 2024 0.225 -0.002 -0.88% 0.225 0.23 0.225 229,267
Feb 13 2024 0.227 -0.0005 -0.22% 0.227 0.23 0.222 187,952
Feb 12 2024 0.2275 0.003 1.34% 0.229 0.231 0.218 339,076
Feb 09 2024 0.2245 -0.0055 -2.39% 0.2305 0.2335 0.2245 293,364
Feb 08 2024 0.23 -0.0045 -1.92% 0.236 0.236 0.229 295,996
Feb 07 2024 0.2345 -0.002 -0.85% 0.236 0.238 0.2345 210,847
Feb 06 2024 0.2365 0.0015 0.64% 0.238 0.2395 0.2355 117,396
Feb 05 2024 0.235 -0.001 -0.42% 0.241 0.241 0.235 88,686
Feb 02 2024 0.236 -0.002 -0.84% 0.235 0.239 0.235 92,480
Feb 01 2024 0.238 0.001 0.42% 0.235 0.241 0.2345 232,115
Jan 31 2024 0.237 -0.007 -2.87% 0.242 0.242 0.2355 440,429
Jan 30 2024 0.244 -0.0015 -0.61% 0.2435 0.249 0.239 487,229
Jan 29 2024 0.2455 -0.01 -3.91% 0.25 0.257 0.243 263,267
Jan 26 2024 0.2555 -0.003 -1.16% 0.258 0.258 0.2505 133,821
Jan 25 2024 0.2585 0.00 0.00% 0.261 0.262 0.254 353,220
Jan 24 2024 0.2585 0.0065 2.58% 0.2585 0.263 0.2535 366,085
Jan 23 2024 0.252 0.0095 3.92% 0.2415 0.26 0.2415 435,170
Jan 22 2024 0.2425 0.0005 0.21% 0.2425 0.246 0.24 267,265

Your Recent History

BIT
MTV
Mondo TV
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved