Italia markets open in 7 hours 41 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 +0,0001 (+0,01%) Bitcoin EUR
64.489,79 -164,20 (-0,25%) CMC Crypto 200
1.441,25 -5,42 (-0,37%)
Mediolanum Real Estate (QFMRB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:37PM CEST
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,29 | 3.520 |
| 07 giu 2024 | 1,29 | 1,31 | 1,29 | 1,29 | 1,29 | 5.007 |
| 06 giu 2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,31 | 15.800 |
| 05 giu 2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,28 | 500 |
| 04 giu 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,30 | - |
| 03 giu 2024 | 1,29 | 1,30 | 1,29 | 1,30 | 1,30 | 18.500 |
| 31 mag 2024 | 1,29 | 1,29 | 1,25 | 1,27 | 1,27 | 27.371 |
| 30 mag 2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,29 | 2.500 |
| 29 mag 2024 | 1,31 | 1,31 | 1,29 | 1,29 | 1,29 | 995 |
| 28 mag 2024 | 1,29 | 1,30 | 1,29 | 1,30 | 1,30 | 6.055 |
| 27 mag 2024 | 1,30 | 1,32 | 1,29 | 1,32 | 1,32 | 6.233 |
| 24 mag 2024 | 1,30 | 1,32 | 1,29 | 1,32 | 1,32 | 21.500 |
| 23 mag 2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,31 | - |
| 22 mag 2024 | 1,31 | 1,32 | 1,31 | 1,31 | 1,31 | 27.475 |
| 21 mag 2024 | 1,31 | 1,31 | 1,29 | 1,29 | 1,29 | 11.489 |
| 20 mag 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,30 | 5.758 |
| 17 mag 2024 | 1,32 | 1,32 | 1,29 | 1,29 | 1,29 | 11.000 |
| 16 mag 2024 | 1,30 | 1,32 | 1,30 | 1,31 | 1,31 | 7.788 |
| 15 mag 2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,31 | 10.659 |
| 14 mag 2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,32 | 7.520 |
| 13 mag 2024 | 1,30 | 1,32 | 1,28 | 1,32 | 1,32 | 15.861 |
| 10 mag 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,30 | - |
| 09 mag 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,30 | 3.409 |
| 08 mag 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,30 | 1.554 |
| 07 mag 2024 | 1,32 | 1,33 | 1,30 | 1,30 | 1,30 | 34.728 |
| 06 mag 2024 | 1,35 | 1,35 | 1,30 | 1,30 | 1,30 | 17.019 |
| 03 mag 2024 | 1,33 | 1,33 | 1,32 | 1,33 | 1,33 | 4.018 |
| 02 mag 2024 | 1,32 | 1,35 | 1,32 | 1,33 | 1,33 | 8.317 |
| 30 apr 2024 | 1,33 | 1,35 | 1,32 | 1,35 | 1,35 | 23.062 |
| 29 apr 2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,33 | 9.500 |
| 26 apr 2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,31 | 11.299 |
| 25 apr 2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,32 | - |
| 24 apr 2024 | 1,32 | 1,34 | 1,29 | 1,32 | 1,32 | 22.292 |
| 23 apr 2024 | 1,32 | 1,34 | 1,32 | 1,32 | 1,32 | 13.035 |
| 22 apr 2024 | 1,34 | 1,34 | 1,31 | 1,31 | 1,31 | 4.919 |
| 19 apr 2024 | 1,33 | 1,35 | 1,31 | 1,31 | 1,31 | 18.838 |
| 18 apr 2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,31 | 2.759 |
| 17 apr 2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,33 | 3.565 |
| 16 apr 2024 | 1,33 | 1,33 | 1,29 | 1,30 | 1,30 | 59.467 |
| 15 apr 2024 | 1,36 | 1,37 | 1,34 | 1,34 | 1,34 | 4.207 |
| 12 apr 2024 | 1,36 | 1,36 | 1,34 | 1,34 | 1,34 | 43.224 |
| 11 apr 2024 | 1,36 | 1,36 | 1,34 | 1,35 | 1,35 | 27.413 |
| 10 apr 2024 | 1,36 | 1,37 | 1,36 | 1,37 | 1,37 | 9.981 |
| 09 apr 2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,36 | 4.600 |
| 08 apr 2024 | 1,35 | 1,39 | 1,35 | 1,37 | 1,37 | 16.554 |
| 05 apr 2024 | 1,63 | 1,63 | 1,60 | 1,60 | 1,60 | 32.124 |
| 04 apr 2024 | 1,63 | 1,64 | 1,59 | 1,62 | 1,62 | 39.814 |
| 03 apr 2024 | 1,62 | 1,64 | 1,61 | 1,62 | 1,62 | 31.878 |
| 02 apr 2024 | 1,57 | 1,62 | 1,55 | 1,61 | 1,61 | 45.427 |
| 28 mar 2024 | 1,55 | 1,60 | 1,55 | 1,57 | 1,57 | 98.148 |
| 27 mar 2024 | 1,48 | 1,55 | 1,48 | 1,55 | 1,55 | 78.978 |
| 26 mar 2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,46 | 22.841 |
| 25 mar 2024 | 1,44 | 1,45 | 1,43 | 1,45 | 1,45 | 16.795 |
| 22 mar 2024 | 1,46 | 1,46 | 1,45 | 1,45 | 1,45 | 15.630 |
| 21 mar 2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,46 | 12.000 |
| 20 mar 2024 | 1,44 | 1,45 | 1,41 | 1,45 | 1,45 | 58.149 |
| 19 mar 2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,46 | 25.383 |
| 18 mar 2024 | 1,44 | 1,48 | 1,44 | 1,47 | 1,47 | 25.577 |
| 15 mar 2024 | 1,44 | 1,45 | 1,43 | 1,44 | 1,44 | 22.593 |
| 14 mar 2024 | 1,42 | 1,45 | 1,42 | 1,43 | 1,43 | 76.001 |
| 13 mar 2024 | 1,42 | 1,44 | 1,41 | 1,42 | 1,42 | 33.712 |
| 12 mar 2024 | 1,41 | 1,42 | 1,41 | 1,41 | 1,41 | 10.683 |
| 11 mar 2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,42 | 23.599 |
| 08 mar 2024 | 1,40 | 1,43 | 1,39 | 1,43 | 1,43 | 13.931 |
| 07 mar 2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,39 | 1.013 |
| 06 mar 2024 | 1,42 | 1,43 | 1,40 | 1,40 | 1,40 | 27.745 |
| 05 mar 2024 | 1,43 | 1,43 | 1,42 | 1,42 | 1,42 | 9.219 |
| 04 mar 2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,44 | - |
| 04 mar 2024 | 0.0192 Dividendo | |||||
| 01 mar 2024 | 1,42 | 1,46 | 1,42 | 1,46 | 1,44 | 83.290 |
| 29 feb 2024 | 1,41 | 1,42 | 1,40 | 1,42 | 1,40 | 33.724 |
| 28 feb 2024 | 1,40 | 1,42 | 1,39 | 1,42 | 1,40 | 10.301 |
| 27 feb 2024 | 1,41 | 1,41 | 1,39 | 1,41 | 1,39 | 17.514 |
| 26 feb 2024 | 1,41 | 1,44 | 1,41 | 1,41 | 1,40 | 23.544 |
| 23 feb 2024 | 1,42 | 1,42 | 1,41 | 1,42 | 1,41 | 2.964 |
| 22 feb 2024 | 1,43 | 1,43 | 1,40 | 1,42 | 1,40 | 28.868 |
| 21 feb 2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,41 | 7.096 |
| 20 feb 2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,40 | 500 |
| 19 feb 2024 | 1,42 | 1,43 | 1,39 | 1,40 | 1,38 | 67.324 |
| 16 feb 2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,40 | 12.085 |
| 15 feb 2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,39 | 2.345 |
| 14 feb 2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,41 | 11.350 |
| 13 feb 2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,41 | - |
| 12 feb 2024 | 1,43 | 1,43 | 1,41 | 1,43 | 1,41 | 25.024 |
| 09 feb 2024 | 1,43 | 1,44 | 1,42 | 1,44 | 1,43 | 4.581 |
| 08 feb 2024 | 1,41 | 1,47 | 1,41 | 1,43 | 1,41 | 26.076 |
| 07 feb 2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,38 | - |
| 06 feb 2024 | 1,43 | 1,43 | 1,40 | 1,40 | 1,38 | 26.870 |
| 05 feb 2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,41 | - |
| 02 feb 2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,41 | 9.101 |
| 01 feb 2024 | 1,41 | 1,42 | 1,40 | 1,42 | 1,40 | 14.918 |
| 31 gen 2024 | 1,42 | 1,42 | 1,41 | 1,42 | 1,40 | 29.300 |
| 30 gen 2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,40 | 959 |
| 29 gen 2024 | 1,42 | 1,44 | 1,41 | 1,41 | 1,39 | 17.762 |
| 26 gen 2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,40 | 21.050 |
| 25 gen 2024 | 1,40 | 1,42 | 1,39 | 1,42 | 1,40 | 5.900 |
| 24 gen 2024 | 1,41 | 1,42 | 1,39 | 1,41 | 1,39 | 2.482 |
| 23 gen 2024 | 1,41 | 1,41 | 1,37 | 1,40 | 1,38 | 18.056 |
| 22 gen 2024 | 1,42 | 1,42 | 1,41 | 1,42 | 1,40 | 10.782 |
| 19 gen 2024 | 1,44 | 1,45 | 1,42 | 1,43 | 1,41 | 17.115 |
| *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.