Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.861,86 -1.334,19 (-2,22%)
Gruppo Mutuionline SpA (MNL.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:11AM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
| 25 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 24 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 23 apr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
| 22 apr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
| 19 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
| 18 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
| 17 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 16 apr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
| 15 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 12 apr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 11 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 10 apr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 09 apr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 08 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 05 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 04 apr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 03 apr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 02 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 28 mar 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 27 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 26 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 25 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 22 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 21 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 20 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 19 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
| 18 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
| 15 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 14 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
| 13 mar 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
| 12 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 11 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
| 08 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 07 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 06 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 05 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 04 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 01 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
| 29 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
| 28 feb 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
| 27 feb 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 26 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 23 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 22 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 21 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 20 feb 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 19 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 16 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 15 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 14 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 13 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 12 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 09 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 08 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 07 feb 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 06 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 05 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 02 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 01 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 31 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 30 gen 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
| 29 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 26 gen 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
| 25 gen 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
| 24 gen 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
| 23 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 22 gen 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 19 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 18 gen 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 17 gen 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 16 gen 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 15 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 12 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 11 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 10 gen 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 09 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 08 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 05 gen 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 04 gen 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 03 gen 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 02 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 29 dic 2023 | 31,65 | 31,80 | 31,65 | 31,75 | 31,75 | - |
| 28 dic 2023 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 27 dic 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 22 dic 2023 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 21 dic 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 20 dic 2023 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
| 19 dic 2023 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 18 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 15 dic 2023 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 14 dic 2023 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 13 dic 2023 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 12 dic 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 11 dic 2023 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 08 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 07 dic 2023 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 06 dic 2023 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 05 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 04 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| *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.