Italia markets close in 6 hours 48 minutes

Mayr-Melnhof Karton AG (MMK.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
113,40-1,20 (-1,05%)
In data: 10:01AM CEST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 2024114,60114,60113,40113,40113,40336
10 giu 2024114,20115,00112,80114,60114,602.202
07 giu 2024115,40115,40114,20114,60114,60954
06 giu 2024114,40115,40114,20114,40114,403.017
05 giu 2024116,20116,80114,40114,40114,403.885
04 giu 2024115,00115,80111,60114,20114,208.735
03 giu 2024115,00116,20114,20115,20115,202.423
31 mag 2024115,00115,80114,00114,40114,402.821
30 mag 2024114,60116,60114,20116,00116,002.705
29 mag 2024115,60117,00114,40114,40114,401.805
28 mag 2024116,00118,00116,00117,00117,002.386
27 mag 2024115,80116,40114,40116,40116,401.066
24 mag 2024116,00116,20114,40115,80115,802.443
23 mag 2024115,00117,80114,60117,80117,804.975
22 mag 2024117,20117,20113,80116,00116,008.310
21 mag 2024116,80118,00116,60117,60117,603.989
20 mag 2024117,80118,00116,60117,60117,601.500
17 mag 2024117,00118,40117,00118,00118,002.690
16 mag 2024116,80117,00116,00117,00117,002.497
15 mag 2024116,00116,40114,60116,00116,003.743
14 mag 2024115,00117,00114,80117,00117,007.426
13 mag 2024115,60116,00114,00115,00115,008.471
10 mag 2024114,00116,80114,00116,80116,805.434
09 mag 2024114,00114,00112,80114,00114,00914
08 mag 2024113,40114,60113,00114,00114,004.114
07 mag 2024111,80114,00111,80114,00114,002.114
06 mag 2024112,20113,00111,60112,20112,203.018
03 mag 2024111,40113,40111,40112,00112,003.801
02 mag 2024111,00112,40111,00111,20111,202.029
30 apr 2024115,00115,00112,20112,20112,207.354
30 apr 20241.5 Dividendo
29 apr 2024116,00116,00114,20115,60114,102.662
26 apr 2024114,40115,20112,40114,00112,524.506
25 apr 2024113,80114,20110,80112,00110,554.249
24 apr 2024111,40114,60111,40113,80112,324.128
23 apr 2024117,00117,40110,40112,60111,1415.868
22 apr 2024117,20119,00117,20117,80116,272.956
19 apr 2024113,80117,00113,80117,00115,483.905
18 apr 2024116,00116,40115,00116,20114,693.797
17 apr 2024115,60116,60114,60115,80114,303.450
16 apr 2024114,80116,20113,20115,20113,719.574
15 apr 2024117,00118,20114,80116,20114,6913.133
12 apr 2024116,20119,80116,20117,20115,682.885
11 apr 2024117,00117,60116,00116,40114,898.287
10 apr 2024115,60116,80114,40116,80115,285.273
09 apr 2024115,00115,60113,60115,60114,108.809
08 apr 2024113,00116,00113,00114,60113,114.949
05 apr 2024113,40114,20112,00114,20112,723.798
04 apr 2024113,60116,40112,60114,00112,526.015
03 apr 2024111,20114,60111,20114,20112,724.946
02 apr 2024115,00116,00111,20111,20109,768.542
28 mar 2024112,40115,40112,40115,40113,907.948
27 mar 2024113,20113,80111,60113,20111,734.667
26 mar 2024112,40112,80111,00112,20110,743.857
25 mar 2024112,80113,40110,20113,00111,539.029
22 mar 2024111,00113,40111,00113,20111,734.279
21 mar 2024112,00112,80110,80112,00110,556.076
20 mar 2024113,40113,80112,00112,40110,942.727
19 mar 2024113,20114,40112,40113,20111,734.404
18 mar 2024111,60113,80111,60113,20111,734.337
15 mar 2024111,00113,80108,20112,20110,7427.271
14 mar 2024113,00113,00110,40111,00109,569.864
13 mar 2024107,20111,00107,20110,20108,779.814
12 mar 2024115,60115,60105,80107,00105,6130.341
11 mar 2024115,40116,40115,00115,40113,904.304
08 mar 2024116,80116,80115,00115,40113,902.407
07 mar 2024117,00117,60115,40117,60116,072.469
06 mar 2024115,40117,60115,40116,80115,284.894
05 mar 2024115,60117,20115,40115,40113,905.312
04 mar 2024118,60118,60116,00116,00114,492.536
01 mar 2024117,00118,80116,40118,00116,475.309
29 feb 2024118,80118,80117,00118,00116,473.634
28 feb 2024116,00118,40116,00118,40116,863.049
27 feb 2024115,60116,80115,00116,80115,283.396
26 feb 2024115,40116,20115,00115,40113,902.676
23 feb 2024117,00117,20115,00115,40113,904.727
22 feb 2024118,60120,00116,60117,40115,884.402
21 feb 2024118,80120,40118,60119,00117,463.326
20 feb 2024122,40122,40119,00119,80118,257.948
19 feb 2024123,40125,20121,40122,20120,616.983
16 feb 2024123,60124,80123,60124,00122,393.859
15 feb 2024122,80123,80122,00123,80122,191.134
14 feb 2024122,20123,40121,40122,20120,612.682
13 feb 2024123,80125,20122,80122,80121,214.296
12 feb 2024121,40124,80121,40124,20122,594.371
09 feb 2024120,40122,80120,40122,00120,422.130
08 feb 2024119,40122,40119,40121,00119,432.031
07 feb 2024120,80122,80120,80121,20119,632.505
06 feb 2024121,00121,80119,80121,40119,822.487
05 feb 2024120,00122,20119,80121,00119,434.143
02 feb 2024123,00123,00120,00120,00118,443.698
01 feb 2024122,80123,00121,40121,80120,222.338
31 gen 2024122,20122,80120,60122,40120,814.463
30 gen 2024126,00126,00122,60122,60121,012.447
29 gen 2024126,60128,60124,60124,80123,186.076
26 gen 2024123,60128,60122,80127,60125,9419.466
25 gen 2024124,00124,20122,00122,80121,218.415
24 gen 2024122,60123,80122,60123,20121,601.960
23 gen 2024120,00122,60120,00122,00120,426.470
22 gen 2024117,00119,00115,60118,80117,268.992
*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...