Italia markets closed

MGM Resorts International (MGG.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,22-0,38 (-0,97%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202439,2239,2239,2239,2239,22-
25 apr 202439,6039,6039,6039,6039,6018
24 apr 202439,9139,9139,9139,9139,91-
23 apr 202439,6639,6639,6639,6639,66-
22 apr 202439,7639,7639,7639,7639,76-
19 apr 202439,0839,5439,0839,5439,54100
18 apr 202439,0539,4239,0539,4239,42425
17 apr 202440,0440,4040,0440,4040,40406
16 apr 202440,1040,1040,1040,1040,10-
15 apr 202439,7639,7639,7639,7639,76-
12 apr 202441,5941,5941,5941,5941,59-
11 apr 202441,3741,3741,3741,3741,37-
10 apr 202442,5642,5641,7641,7641,7620
09 apr 202442,4242,4242,4242,4242,42-
08 apr 202442,7242,7242,7242,7242,72-
05 apr 202442,2142,2142,2142,2142,21-
04 apr 202442,9642,9642,9642,9642,96-
03 apr 202442,7843,2842,7842,9642,96253
02 apr 202444,1244,1244,1244,1244,12-
28 mar 202442,8142,8142,8142,8142,81-
27 mar 202442,8942,8942,8942,8942,89-
26 mar 202441,1641,1641,1641,1641,16-
25 mar 202440,9741,0040,9741,0041,00325
22 mar 202441,1741,1741,1741,1741,17-
21 mar 202440,8040,8040,8040,8040,80-
20 mar 202440,8240,8240,8240,8240,82-
19 mar 202440,5940,5940,5940,5940,59-
18 mar 202439,3639,3639,3639,3639,36-
15 mar 202439,1939,1939,1939,1939,19-
14 mar 202439,1239,1239,1239,1239,12-
13 mar 202439,0939,0939,0939,0939,09-
12 mar 202438,9638,9638,9638,9638,96-
11 mar 202438,6038,6038,6038,6038,60-
08 mar 202438,9938,9938,9938,9938,99-
07 mar 202438,3138,3138,3138,3138,31-
06 mar 202438,4938,4938,4938,4938,49-
05 mar 202438,4938,7338,4938,7338,732
04 mar 202439,1539,1539,1539,1539,15-
01 mar 202439,9039,9039,9039,9039,90-
29 feb 202438,7238,7238,7238,7238,72-
28 feb 202438,5138,5138,5138,5138,51-
27 feb 202438,2838,2838,2838,2838,28-
26 feb 202439,0339,0339,0339,0339,03-
23 feb 202439,0439,0439,0439,0439,04-
22 feb 202439,0339,0339,0339,0339,03-
21 feb 202438,9938,9938,9938,9938,99-
20 feb 202439,2839,2839,1439,1439,1450
19 feb 202439,2839,2839,2839,2839,28-
16 feb 202439,7939,7939,7939,7939,79-
15 feb 202439,8339,8339,8339,8339,83-
14 feb 202440,6940,6940,6940,6940,69-
13 feb 202443,4743,4743,4743,4743,47250
12 feb 202443,3243,3243,3243,3243,32240
09 feb 202442,8743,4442,8743,4443,44375
08 feb 202441,5441,7241,5441,7241,7240
07 feb 202441,3341,6341,3341,6341,63250
06 feb 202441,1941,1941,1941,1941,19-
05 feb 202441,3841,3841,3841,3841,38-
02 feb 202440,8341,2640,8341,2641,26132
01 feb 202439,9939,9939,9939,9939,99-
31 gen 202440,1740,1740,1740,1740,17-
30 gen 202440,2440,2440,2440,2440,24-
29 gen 202440,1340,1340,1340,1340,13-
26 gen 202439,9539,9539,9539,9539,95-
25 gen 202439,5139,5139,5139,5139,51-
24 gen 202439,4939,4939,4939,4939,49-
23 gen 202438,8738,8738,8738,8738,87-
22 gen 202439,4439,4439,4439,4439,44-
19 gen 202439,1739,1739,1739,1739,17-
18 gen 202438,0038,0038,0038,0038,00-
17 gen 202438,5838,5837,9937,9937,99475
16 gen 202438,7338,7338,7338,7338,73-
15 gen 202439,3939,3939,3939,3939,39-
12 gen 202439,3939,3939,3939,3939,39-
11 gen 202439,4839,4839,4839,4839,48-
10 gen 202440,5840,5840,5840,5840,58-
09 gen 202441,6741,6741,6741,6741,67-
08 gen 202440,7240,7240,7240,7240,72-
05 gen 202440,2840,2840,2840,2840,28-
04 gen 202440,4440,4440,4440,4440,44-
03 gen 202441,2641,2641,0441,0441,0414
02 gen 202440,3540,3540,3540,3540,35-
29 dic 202340,5240,6340,5240,6340,63-
28 dic 202340,1340,1340,1340,1340,13-
27 dic 202340,2640,2640,2640,2640,26-
22 dic 202340,1440,1440,1440,1440,14-
21 dic 202339,6539,6539,6539,6539,65-
20 dic 202340,9040,9040,9040,9040,90-
19 dic 202339,6341,0039,6341,0041,0084
18 dic 202339,3839,3839,3839,3839,38-
15 dic 202340,5040,5040,5040,5040,50-
14 dic 202340,0140,0840,0140,0840,0850
13 dic 202340,0440,0440,0440,0440,04-
12 dic 202340,0340,0340,0340,0340,03-
11 dic 202338,3138,3138,3138,3138,31-
08 dic 202336,7436,7436,7436,7436,74-
07 dic 202336,3836,3836,3836,3836,38-
06 dic 202336,1536,1536,1536,1536,15-
05 dic 202336,9836,9836,9436,9436,94151
04 dic 202337,3537,8737,3537,8737,8718
*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...