Italia markets close in 3 hours 49 minutes

Murata Manufacturing Co Ltd (MUR1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,81+0,43 (+2,50%)
In data: 08:21AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202417,8117,8117,8117,8117,81-
31 mag 202417,3717,3717,3717,3717,37-
30 mag 202417,0817,0817,0817,0817,08-
29 mag 202417,1817,1817,1817,1817,18-
28 mag 202417,3617,3617,3617,3617,36-
27 mag 202417,4517,4517,4517,4517,45-
24 mag 202417,4817,5517,4817,5517,55400
23 mag 202417,5017,5017,4517,4517,45-
22 mag 202417,2817,2817,2817,2817,28-
21 mag 202417,2217,2217,2217,2217,22-
20 mag 202416,8716,8716,8716,8716,87-
17 mag 202416,8216,8216,8216,8216,82-
16 mag 202416,7016,7016,7016,7016,70-
15 mag 202416,4916,4916,4916,4916,49-
14 mag 202416,5016,5016,5016,5016,50-
13 mag 202416,5116,5116,5016,5016,50-
10 mag 202416,1716,1716,1716,1716,17-
09 mag 202416,5316,5316,5316,5316,53-
08 mag 202416,8316,8316,8316,8316,83-
07 mag 202417,0817,0817,0817,0817,08-
06 mag 202416,5516,5516,5516,5516,55-
03 mag 202416,9716,9716,9716,9716,97-
02 mag 202416,6916,6916,6916,6916,69-
30 apr 202417,3117,3117,2217,2217,22-
29 apr 202416,6816,8016,6816,8016,80-
26 apr 202417,0117,0117,0117,0117,01-
25 apr 202416,8316,8316,8316,8316,83-
24 apr 202417,0717,0717,0717,0717,07-
23 apr 202416,5916,5916,5916,5916,59-
22 apr 202416,5316,5316,5316,5316,53-
19 apr 202416,2416,2416,2416,2416,24-
18 apr 202416,8316,8316,8316,8316,83-
17 apr 202416,9116,9116,9116,9116,91-
16 apr 202417,0917,0917,0917,0917,09-
15 apr 202416,8816,8816,8716,8716,87-
12 apr 202417,1517,1517,1517,1517,15-
11 apr 202416,6416,6416,6416,6416,64-
10 apr 202416,6016,9216,6016,9216,92100
09 apr 202416,5716,5716,5716,5716,57-
08 apr 202416,5416,5416,5416,5416,54-
05 apr 202416,5016,5016,5016,5016,50-
04 apr 202416,9216,9216,9216,9216,92-
03 apr 202416,8116,8116,8116,8116,81-
02 apr 202417,1917,2017,1917,2017,20-
28 mar 202417,1717,2217,1717,2217,22-
28 mar 202425 Dividendo
27 mar 202417,4017,4017,4017,40-7,61-
26 mar 202417,2617,2617,2617,26-7,55-
25 mar 202417,3317,3317,3317,33-7,57-
22 mar 202417,6617,6617,6617,66-7,72-
21 mar 202417,6217,6217,6217,62-7,70-
20 mar 202417,4917,4917,4917,49-7,64-
19 mar 202417,5817,5817,5817,58-7,69-
18 mar 202417,7017,7017,7017,70-7,74-
15 mar 202417,3217,3217,3217,32-7,57-
14 mar 202417,3617,3617,3617,36-7,59-
13 mar 202417,5117,5117,5117,51-7,66-
12 mar 202417,4517,4517,4517,45-7,63-
11 mar 202417,5817,5817,5817,58-7,69-
08 mar 202417,7317,7317,7317,73-7,75-
07 mar 202417,5717,5717,5717,57-7,68-
06 mar 202418,1018,1018,1018,10-7,92-
05 mar 202418,2818,2818,2818,28-7,99-
04 mar 202418,4318,4318,4318,43-8,06-
01 mar 202418,5218,5218,5218,52-8,10-
29 feb 202418,5018,5018,5018,50-8,09-
28 feb 202418,3718,3718,3718,37-8,03-
27 feb 202418,4418,4718,4418,47-8,07-
26 feb 202418,4518,4518,4518,45-8,07-
23 feb 202418,4618,4618,4618,46-8,07-
22 feb 202418,4918,4918,4918,49-8,08-
21 feb 202418,2618,2618,2618,26-7,98-
20 feb 202418,1418,1418,1418,14-7,93-
19 feb 202418,3118,3118,3118,31-8,00-
16 feb 202418,7318,7318,7318,73-8,19-
15 feb 202418,6318,6318,6318,63-8,14-
14 feb 202418,2218,2218,2218,22-7,96-
13 feb 202418,6418,6418,6418,64-8,15-
12 feb 202418,6218,6218,6218,62-8,14-
09 feb 202418,6318,6318,6318,63-8,14-
08 feb 202419,0719,0719,0719,07-8,34-
07 feb 202418,6218,6218,6218,62-8,14-
06 feb 202418,8918,8918,8918,89-8,26-
05 feb 202418,9418,9418,9418,94-8,28-
02 feb 202418,9818,9818,9818,98-8,30-
01 feb 202419,0719,0719,0719,07-8,34-
31 gen 202418,7318,7318,7318,73-8,19-
30 gen 202418,9218,9218,9218,92-8,27-
29 gen 202418,7418,7418,7418,74-8,19-
26 gen 202418,5118,5118,4718,47-8,07-
25 gen 202418,9018,9018,9018,90-8,26-
24 gen 202419,1019,1019,1019,10-8,35-
23 gen 202419,2719,2719,2719,27-8,42-
22 gen 202418,7718,7718,7718,77-8,21-
19 gen 202418,2818,2818,2818,28-7,99-
18 gen 202417,9117,9117,9117,91-7,83-
17 gen 202417,9017,9017,9017,90-7,82-
16 gen 202418,4918,4918,4918,49-8,08-
15 gen 202418,5418,5418,5418,54-8,11-
12 gen 202418,5418,5418,5418,54-8,11-
*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...