Italia markets open in 1 hour

Mercedes-Benz Group AG (0NXX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,83-0,23 (-0,41%)
Alla chiusura: 07:00AM GMT
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202473,5474,2372,9573,6773,671.882.818
28 feb 202472,8673,4971,7273,1373,132.255.969
27 feb 202471,2972,5370,9272,2872,28756.068
26 feb 202471,4472,3569,9371,3771,371.212.105
23 feb 202471,7272,9071,3671,6771,672.097.365
22 feb 202470,8372,2367,6671,2671,263.692.700
21 feb 202467,6168,6566,3768,1968,191.973.862
20 feb 202467,2968,0466,4566,7866,783.457.795
19 feb 202467,3667,7966,9767,4867,481.433.262
16 feb 202467,3568,3466,4467,3567,35878.143
15 feb 202466,1667,1765,1466,9066,90907.281
14 feb 202465,2265,8464,7265,6765,67931.691
13 feb 202465,6766,3965,2565,4165,41571.714
12 feb 202465,2666,0064,5365,6165,61832.905
09 feb 202465,0665,4364,2564,8964,891.358.794
08 feb 202464,4365,2663,5964,3464,34403.727
07 feb 202464,0965,1763,5764,4364,43242.635
06 feb 202463,8464,1462,8063,9563,952.604.426
05 feb 202464,5664,6063,1563,1863,18420.843
02 feb 202463,9765,1462,7064,7464,741.282.575
01 feb 202462,8663,5362,4763,2363,23560.000
31 gen 202462,1063,2361,6362,7462,741.072.691
30 gen 202462,2662,9961,5462,3962,392.311.627
29 gen 202461,3161,8960,7861,8761,872.636.923
26 gen 202459,7861,4159,3960,4360,431.332.573
25 gen 202460,5660,6159,4059,6659,66790.995
24 gen 202460,6561,0559,8560,6860,681.384.007
23 gen 202459,4960,9159,2960,2160,213.568.567
22 gen 202459,5460,0858,7559,3059,30665.117
19 gen 202460,1060,1459,0359,4659,46881.203
18 gen 202459,1460,3358,7459,7159,713.963.526
17 gen 202460,3161,6559,2259,3159,31874.205
16 gen 202461,1561,7960,7061,0261,021.323.037
15 gen 202461,2461,8060,7161,4161,411.935.959
12 gen 202462,4762,8961,2062,2162,211.648.963
11 gen 202463,4164,0362,2163,2063,202.660.470
10 gen 202463,7564,0562,7463,7363,73387.770
09 gen 202463,6364,4263,1763,8063,803.762.013
08 gen 202462,5163,6162,1662,6362,63428.780
05 gen 202461,9263,2961,5262,6662,66999.517
04 gen 202462,4662,8361,8262,3162,311.832.230
03 gen 202463,3563,7161,8762,4862,48304.581
02 gen 202462,7863,7762,1763,3463,34389.789
29 dic 202362,2862,7462,0862,6562,65126.429
28 dic 202362,7962,8462,2262,2762,27335.385
27 dic 202362,6663,0362,3762,6362,63741.841
22 dic 202362,6163,2562,1662,8562,85363.077
21 dic 202362,3663,5261,9262,7162,711.061.133
20 dic 202363,3863,9262,8363,1563,153.401.157
19 dic 202363,3364,3762,8463,2863,28352.139
18 dic 202363,7264,2263,2963,4663,461.415.855
15 dic 202364,0365,3263,1164,3764,371.723.421
14 dic 202363,4164,1961,3663,5763,571.057.497
13 dic 202361,8663,1061,4662,2862,281.502.633
12 dic 202363,3163,5962,6762,8662,86594.071
11 dic 202362,9663,3862,4962,9662,961.932.422
08 dic 202362,4163,1161,9662,7462,74825.046
07 dic 202362,0462,5761,7162,1162,11662.654
06 dic 202361,6562,9961,0862,3662,36552.486
05 dic 202360,3361,6859,9961,4561,451.181.256
04 dic 202360,1060,7659,8360,5360,532.290.502
01 dic 202359,6560,1658,3859,5759,571.277.229
30 nov 202359,5259,7658,6459,5859,58478.376
29 nov 202358,0359,5457,5859,0759,07463.466
28 nov 202357,9758,7657,6057,9557,95391.937
27 nov 202358,5358,9858,0658,3158,31300.673
24 nov 202358,0458,6457,6258,2958,29633.182
23 nov 202358,3658,7958,0058,2458,2473.450
22 nov 202358,3858,6057,8358,3658,361.240.956
21 nov 202358,8159,0858,1358,4458,441.264.712
20 nov 202358,9759,0956,9958,8558,85373.792
17 nov 202358,0358,7657,5858,4758,47464.649
16 nov 202358,3359,1357,9057,9657,96311.238
15 nov 202358,2658,7958,1158,2558,25895.259
14 nov 202356,9758,0956,2757,4757,471.942.721
13 nov 202356,8357,1956,2056,7456,74981.691
10 nov 202356,6957,6556,2456,4956,49434.291
09 nov 202357,5457,9257,2057,3157,312.511.362
08 nov 202356,5857,7856,2956,7856,78901.407
07 nov 202357,1857,5956,6857,0357,03830.474
06 nov 202358,2959,1057,4257,7357,73648.957
03 nov 202358,1958,4956,8458,1958,19540.744
02 nov 202356,7158,6655,9057,5157,512.727.462
01 nov 202355,8856,5454,6155,9655,961.527.497
31 ott 202355,4855,8855,0955,4955,495.275.215
30 ott 202355,9956,9154,9655,5855,581.017.845
27 ott 202357,0857,8656,0456,2856,282.297.491
26 ott 202358,6160,0457,1557,6957,692.635.028
25 ott 202361,6562,0760,3361,3761,372.505.496
24 ott 202361,5161,7661,1161,5261,52997.353
23 ott 202362,2162,6459,9960,9660,961.020.952
20 ott 202362,9763,8361,7562,2062,20605.207
19 ott 202363,4664,7262,4563,4463,441.142.286
18 ott 202365,0665,3063,5064,7264,721.823.726
17 ott 202364,5064,8863,9964,2564,25785.810
16 ott 202364,3764,8363,7264,6764,671.599.431
13 ott 202365,1165,5664,2864,5064,50867.133
12 ott 202365,3665,8064,4865,1865,18318.550
11 ott 202364,3265,0963,8864,4964,49853.153
10 ott 202363,9664,9963,0064,6264,621.794.647
*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...