Italia markets open in 4 hours 24 minutes

MBB SE (0J7X.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
96,80+0,46 (+0,48%)
Alla chiusura: 05:59PM GMT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 202496,5096,7396,2096,7396,73275
15 mar 202496,6096,6095,5396,5896,581.959
14 mar 202495,9097,6095,9096,7796,771.420
13 mar 202495,2095,4094,8595,1495,141.097
12 mar 202494,9095,0994,9095,0995,091.637
11 mar 202494,5094,5194,0894,5194,51896
08 mar 202493,9094,4093,9094,4094,40109
07 mar 2024------
06 mar 202491,8091,8091,8091,8091,805
05 mar 202492,0093,0192,0093,0193,0196
04 mar 2024------
01 mar 202495,0095,0092,6094,3394,33933
29 feb 202495,4095,4094,8094,9794,97128
28 feb 202495,4095,4095,1095,4095,4037
27 feb 202495,3095,3095,0095,2095,20260
26 feb 202495,4095,5095,4095,5095,5055
23 feb 202494,8094,8094,8094,8094,808
22 feb 202494,6095,3094,6094,9094,9019
21 feb 202494,8094,9194,7094,7094,7092
20 feb 202494,6094,6094,4494,6094,60135
19 feb 202494,8094,9094,5094,5094,50313
16 feb 202495,5095,6095,0095,0095,0016
15 feb 202495,4095,4095,1095,4095,40235
14 feb 202494,3094,3094,1094,1094,10818
13 feb 202494,5094,6094,5094,6094,6078
12 feb 202495,6095,6094,5095,1095,10188
09 feb 202495,0095,0094,8395,0095,0078
08 feb 202495,0095,3094,7094,7094,70137
07 feb 202495,0095,0094,6094,8594,85225
06 feb 202494,5094,7494,5094,7494,7443
05 feb 202494,6094,6094,6094,6094,6074
02 feb 202494,5894,5894,5894,5894,5822
01 feb 202495,0095,2094,7094,9094,90594
31 gen 2024------
30 gen 202491,7091,7090,5090,9090,90194
29 gen 202490,2292,0089,8091,2391,231.510
26 gen 202491,1091,1090,5190,5190,51226
25 gen 202489,9090,2789,6090,2790,27358
24 gen 2024------
23 gen 2024------
22 gen 202489,3089,5089,1089,5089,5029
19 gen 202490,2090,2089,1089,1089,1091
18 gen 202490,4090,8090,0090,6090,6027
17 gen 202490,1090,1089,7089,7089,7039
16 gen 202491,5091,5090,9090,9090,9032
15 gen 202491,5091,6090,9090,9090,90240
12 gen 202491,9093,8091,9092,7092,7089
11 gen 202491,5091,5090,7090,9090,9078
10 gen 202491,0091,6090,5090,6090,6037
09 gen 202491,1091,4091,1091,4091,4029
08 gen 202490,8091,3090,5091,2091,2013
05 gen 202490,0091,5089,7091,2091,2057
04 gen 202492,0092,6091,4191,9091,90100
03 gen 202493,9093,9091,3091,9091,90252
02 gen 202495,3095,3092,7092,7092,7082
29 dic 202394,1095,4094,1095,4095,4047
28 dic 202395,3095,3094,2094,7094,70157
27 dic 202394,0096,1094,0095,8095,80235
22 dic 202392,2094,5092,2093,7193,71333
21 dic 202391,4091,7091,0091,2191,21243
20 dic 202393,8093,8093,1093,1093,1093
19 dic 202390,9093,5090,9093,5093,5018
18 dic 202391,0091,8090,1090,6290,62222
15 dic 202388,8091,2088,8090,0290,023.069
14 dic 202387,4087,4086,0086,3086,3094
13 dic 202387,7087,7086,4086,4086,40120
12 dic 202385,7085,8085,5085,6985,69137
11 dic 202388,0088,0086,1086,6086,60308
08 dic 202386,4086,6086,4086,6086,6038
07 dic 202387,4087,5086,1086,8186,81318
06 dic 202387,6088,1087,4187,4187,41264
05 dic 202386,2087,8086,0087,8087,8025
04 dic 202386,9088,3886,4688,3888,38436
01 dic 202388,0088,0087,4087,5087,5011
30 nov 202386,4087,7084,8087,7087,70108
29 nov 202386,9086,9086,9086,9086,901
28 nov 202385,5085,5084,7085,5085,5067
27 nov 202385,0085,9084,6085,8085,8042
24 nov 202385,1085,4084,4084,5084,50396
23 nov 202386,2086,2086,2086,2086,2028
22 nov 202387,4088,5087,4088,5088,503
21 nov 202385,7088,0085,7087,9087,90208
20 nov 202384,7088,0084,7087,5087,50200
17 nov 202384,4087,6083,4087,5087,50292
16 nov 202385,2085,2083,3084,2084,20200
15 nov 202383,5085,2082,5085,2085,2073
14 nov 202379,5083,2079,5083,1083,10445
13 nov 202377,4079,8077,4079,2079,20219
10 nov 202376,4076,4076,4076,4076,404
09 nov 202377,1077,1077,1077,1077,107
08 nov 202375,7076,6175,7076,6176,6113
07 nov 202377,1077,1076,5076,5076,5067
06 nov 202376,9076,9076,9076,9076,9020
03 nov 2023------
02 nov 202378,8079,8078,8079,6079,60136
01 nov 202377,8078,5077,8077,8077,8058
31 ott 2023------
30 ott 2023------
27 ott 202375,2075,2075,0075,0075,007
26 ott 202374,1074,1074,1074,1074,1020
*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...