Italia markets open in 6 hours 39 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.029,94 -244,11 (-0,64%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.397,59 -2.095,93 (-3,71%) CMC Crypto 200
1.279,42 -59,65 (-4,46%)
Marr SpA (M6Z.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 29 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 26 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 25 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 24 apr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 23 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 22 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 19 apr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 18 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 17 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 16 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 15 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 12 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 11 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 10 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 09 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 08 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 04 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 03 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 02 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 28 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 27 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 26 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 25 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 22 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 21 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 20 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 19 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 18 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 15 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 14 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 13 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 12 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 11 mar 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 08 mar 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 07 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 06 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 04 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 01 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 29 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 28 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 27 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 26 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 23 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 22 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 21 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 20 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 19 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 16 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 15 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 14 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 13 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 12 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 09 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 08 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 07 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 06 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 05 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 02 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 01 feb 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 31 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 30 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 29 gen 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 26 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 25 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 24 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 23 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 22 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 19 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 18 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 17 gen 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 16 gen 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 15 gen 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 12 gen 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 11 gen 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 10 gen 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 09 gen 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 08 gen 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 05 gen 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 04 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 03 gen 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 02 gen 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 29 dic 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 28 dic 2023 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 27 dic 2023 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 22 dic 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 21 dic 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 20 dic 2023 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 19 dic 2023 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 18 dic 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 15 dic 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 14 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 13 dic 2023 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 12 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 11 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 08 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 07 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 06 dic 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.