Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.286,97 +201,17 (+0,53%) Nasdaq
15.928,08 +316,32 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,74 +0,17 (+0,20%) Bitcoin EUR
59.798,16 -507,27 (-0,84%)
MARR S.p.A. (MARR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 11,98 | 12,18 | 11,88 | 12,16 | 12,16 | 126.298 |
| 25 apr 2024 | 11,82 | 12,16 | 11,72 | 11,90 | 11,90 | 191.296 |
| 24 apr 2024 | 11,80 | 11,90 | 11,70 | 11,82 | 11,82 | 97.458 |
| 23 apr 2024 | 11,96 | 12,28 | 11,74 | 11,74 | 11,74 | 233.842 |
| 22 apr 2024 | 11,32 | 11,98 | 11,30 | 11,90 | 11,90 | 269.444 |
| 19 apr 2024 | 11,16 | 11,28 | 11,04 | 11,26 | 11,26 | 72.707 |
| 18 apr 2024 | 11,18 | 11,22 | 11,06 | 11,18 | 11,18 | 77.113 |
| 17 apr 2024 | 11,06 | 11,20 | 11,02 | 11,10 | 11,10 | 93.957 |
| 16 apr 2024 | 11,18 | 11,24 | 11,06 | 11,08 | 11,08 | 126.207 |
| 15 apr 2024 | 11,36 | 11,36 | 11,22 | 11,26 | 11,26 | 98.869 |
| 12 apr 2024 | 11,36 | 11,54 | 11,28 | 11,36 | 11,36 | 172.669 |
| 11 apr 2024 | 11,26 | 11,42 | 11,24 | 11,38 | 11,38 | 142.968 |
| 10 apr 2024 | 11,28 | 11,36 | 11,16 | 11,30 | 11,30 | 120.047 |
| 09 apr 2024 | 11,44 | 11,46 | 11,22 | 11,22 | 11,22 | 92.614 |
| 08 apr 2024 | 11,34 | 11,44 | 11,26 | 11,44 | 11,44 | 98.208 |
| 05 apr 2024 | 11,42 | 11,50 | 11,30 | 11,30 | 11,30 | 142.178 |
| 04 apr 2024 | 11,64 | 11,74 | 11,52 | 11,56 | 11,56 | 82.194 |
| 03 apr 2024 | 11,48 | 11,68 | 11,44 | 11,64 | 11,64 | 146.416 |
| 02 apr 2024 | 11,86 | 11,98 | 11,48 | 11,48 | 11,48 | 186.679 |
| 28 mar 2024 | 11,74 | 11,90 | 11,70 | 11,78 | 11,78 | 139.488 |
| 27 mar 2024 | 11,72 | 11,88 | 11,68 | 11,78 | 11,78 | 127.357 |
| 26 mar 2024 | 11,28 | 11,70 | 11,28 | 11,70 | 11,70 | 173.788 |
| 25 mar 2024 | 11,20 | 11,32 | 11,18 | 11,32 | 11,32 | 119.221 |
| 22 mar 2024 | 11,22 | 11,26 | 11,10 | 11,20 | 11,20 | 105.887 |
| 21 mar 2024 | 11,22 | 11,24 | 11,06 | 11,20 | 11,20 | 161.701 |
| 20 mar 2024 | 11,36 | 11,38 | 11,04 | 11,08 | 11,08 | 192.803 |
| 19 mar 2024 | 11,22 | 11,34 | 11,12 | 11,34 | 11,34 | 281.229 |
| 18 mar 2024 | 11,90 | 11,90 | 11,26 | 11,26 | 11,26 | 298.063 |
| 15 mar 2024 | 11,46 | 11,92 | 11,42 | 11,82 | 11,82 | 517.258 |
| 14 mar 2024 | 11,08 | 11,48 | 11,02 | 11,32 | 11,32 | 794.871 |
| 13 mar 2024 | 10,52 | 10,98 | 10,48 | 10,90 | 10,90 | 555.685 |
| 12 mar 2024 | 10,46 | 10,68 | 10,44 | 10,54 | 10,54 | 200.760 |
| 11 mar 2024 | 10,46 | 10,52 | 10,38 | 10,40 | 10,40 | 216.713 |
| 08 mar 2024 | 10,68 | 10,70 | 10,48 | 10,48 | 10,48 | 349.749 |
| 07 mar 2024 | 10,62 | 10,80 | 10,34 | 10,70 | 10,70 | 356.761 |
| 06 mar 2024 | 11,02 | 11,08 | 10,66 | 10,70 | 10,70 | 319.723 |
| 05 mar 2024 | 11,38 | 11,38 | 11,00 | 11,00 | 11,00 | 306.253 |
| 04 mar 2024 | 11,44 | 11,44 | 11,26 | 11,44 | 11,44 | 93.325 |
| 01 mar 2024 | 11,44 | 11,52 | 11,30 | 11,34 | 11,34 | 111.881 |
| 29 feb 2024 | 11,38 | 11,42 | 11,30 | 11,32 | 11,32 | 76.857 |
| 28 feb 2024 | 11,44 | 11,50 | 11,30 | 11,34 | 11,34 | 66.020 |
| 27 feb 2024 | 11,54 | 11,54 | 11,36 | 11,42 | 11,42 | 78.444 |
| 26 feb 2024 | 11,44 | 11,54 | 11,36 | 11,50 | 11,50 | 87.561 |
| 23 feb 2024 | 11,40 | 11,48 | 11,32 | 11,42 | 11,42 | 73.887 |
| 22 feb 2024 | 11,44 | 11,46 | 11,30 | 11,40 | 11,40 | 77.785 |
| 21 feb 2024 | 11,34 | 11,40 | 11,24 | 11,38 | 11,38 | 65.393 |
| 20 feb 2024 | 11,32 | 11,40 | 11,24 | 11,30 | 11,30 | 55.429 |
| 19 feb 2024 | 11,20 | 11,32 | 11,06 | 11,32 | 11,32 | 129.097 |
| 16 feb 2024 | 11,18 | 11,30 | 11,12 | 11,30 | 11,30 | 109.273 |
| 15 feb 2024 | 11,26 | 11,28 | 11,12 | 11,14 | 11,14 | 42.964 |
| 14 feb 2024 | 11,24 | 11,34 | 11,16 | 11,22 | 11,22 | 81.054 |
| 13 feb 2024 | 11,44 | 11,44 | 11,16 | 11,16 | 11,16 | 91.186 |
| 12 feb 2024 | 11,06 | 11,42 | 11,04 | 11,42 | 11,42 | 142.118 |
| 09 feb 2024 | 11,22 | 11,22 | 10,98 | 11,00 | 11,00 | 148.767 |
| 08 feb 2024 | 11,26 | 11,40 | 11,20 | 11,26 | 11,26 | 78.804 |
| 07 feb 2024 | 11,42 | 11,44 | 11,28 | 11,30 | 11,30 | 137.771 |
| 06 feb 2024 | 11,34 | 11,40 | 11,16 | 11,40 | 11,40 | 115.592 |
| 05 feb 2024 | 11,26 | 11,32 | 11,16 | 11,32 | 11,32 | 127.530 |
| 02 feb 2024 | 11,10 | 11,28 | 11,08 | 11,22 | 11,22 | 167.622 |
| 01 feb 2024 | 11,24 | 11,28 | 11,02 | 11,04 | 11,04 | 130.304 |
| 31 gen 2024 | 11,28 | 11,28 | 11,12 | 11,28 | 11,28 | 91.397 |
| 30 gen 2024 | 11,20 | 11,24 | 11,14 | 11,20 | 11,20 | 89.284 |
| 29 gen 2024 | 11,30 | 11,30 | 11,10 | 11,24 | 11,24 | 74.582 |
| 26 gen 2024 | 11,26 | 11,32 | 11,20 | 11,28 | 11,28 | 104.346 |
| 25 gen 2024 | 11,00 | 11,26 | 10,96 | 11,26 | 11,26 | 234.674 |
| 24 gen 2024 | 11,02 | 11,16 | 11,00 | 11,06 | 11,06 | 174.650 |
| 23 gen 2024 | 11,00 | 11,10 | 10,90 | 11,02 | 11,02 | 162.099 |
| 22 gen 2024 | 11,04 | 11,20 | 10,96 | 11,00 | 11,00 | 104.804 |
| 19 gen 2024 | 11,14 | 11,14 | 10,90 | 10,98 | 10,98 | 116.364 |
| 18 gen 2024 | 10,98 | 11,12 | 10,94 | 11,06 | 11,06 | 119.176 |
| 17 gen 2024 | 11,06 | 11,10 | 10,86 | 11,04 | 11,04 | 387.010 |
| 16 gen 2024 | 11,40 | 11,42 | 11,12 | 11,12 | 11,12 | 209.568 |
| 15 gen 2024 | 11,44 | 11,48 | 11,32 | 11,48 | 11,48 | 158.576 |
| 12 gen 2024 | 11,56 | 11,62 | 11,48 | 11,54 | 11,54 | 143.949 |
| 11 gen 2024 | 11,38 | 11,60 | 11,34 | 11,56 | 11,56 | 241.841 |
| 10 gen 2024 | 11,52 | 11,52 | 11,38 | 11,38 | 11,38 | 126.014 |
| 09 gen 2024 | 11,66 | 11,66 | 11,48 | 11,52 | 11,52 | 161.237 |
| 08 gen 2024 | 11,42 | 11,66 | 11,38 | 11,66 | 11,66 | 197.615 |
| 05 gen 2024 | 11,48 | 11,62 | 11,36 | 11,50 | 11,50 | 89.603 |
| 04 gen 2024 | 11,46 | 11,62 | 11,44 | 11,58 | 11,58 | 170.952 |
| 03 gen 2024 | 11,36 | 11,46 | 11,04 | 11,46 | 11,46 | 319.563 |
| 02 gen 2024 | 11,54 | 11,62 | 11,26 | 11,32 | 11,32 | 103.725 |
| 29 dic 2023 | 11,52 | 11,52 | 11,40 | 11,48 | 11,48 | 153.966 |
| 28 dic 2023 | 11,54 | 11,60 | 11,44 | 11,48 | 11,48 | 79.240 |
| 27 dic 2023 | 11,36 | 11,58 | 11,36 | 11,50 | 11,50 | 182.497 |
| 22 dic 2023 | 11,36 | 11,48 | 11,24 | 11,42 | 11,42 | 251.153 |
| 21 dic 2023 | 11,36 | 11,40 | 11,22 | 11,36 | 11,36 | 227.725 |
| 20 dic 2023 | 11,48 | 11,50 | 11,34 | 11,48 | 11,48 | 292.859 |
| 19 dic 2023 | 11,26 | 11,54 | 11,26 | 11,48 | 11,48 | 243.361 |
| 18 dic 2023 | 11,34 | 11,42 | 11,20 | 11,30 | 11,30 | 145.532 |
| 15 dic 2023 | 11,52 | 11,60 | 11,34 | 11,48 | 11,48 | 480.385 |
| 14 dic 2023 | 11,14 | 11,54 | 11,14 | 11,44 | 11,44 | 370.278 |
| 13 dic 2023 | 11,02 | 11,14 | 10,94 | 11,04 | 11,04 | 223.710 |
| 12 dic 2023 | 11,28 | 11,30 | 11,04 | 11,04 | 11,04 | 166.310 |
| 11 dic 2023 | 11,22 | 11,34 | 11,18 | 11,28 | 11,28 | 149.138 |
| 08 dic 2023 | 11,18 | 11,20 | 11,00 | 11,10 | 11,10 | 87.582 |
| 07 dic 2023 | 11,30 | 11,30 | 11,08 | 11,14 | 11,14 | 79.437 |
| 06 dic 2023 | 11,24 | 11,28 | 11,10 | 11,28 | 11,28 | 157.626 |
| 05 dic 2023 | 11,12 | 11,24 | 11,02 | 11,24 | 11,24 | 202.310 |
| 04 dic 2023 | 10,98 | 11,20 | 10,96 | 11,10 | 11,10 | 118.751 |
| *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.