Italia markets open in 6 hours 53 minutes

Moelis & Company (17M.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,40+0,20 (+0,43%)
Alla chiusura: 08:11AM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202446,4046,4046,4046,4046,40-
29 apr 202446,2046,2046,2046,2046,20-
26 apr 202446,6046,6046,6046,6046,60-
25 apr 202450,0050,0050,0050,0050,00-
24 apr 202451,0051,0050,0050,0050,00-
23 apr 202449,4049,4049,4049,4049,40-
22 apr 202448,2048,2048,2048,2048,20-
19 apr 202447,4047,6047,4047,6047,60-
18 apr 202447,8047,8047,8047,8047,80-
17 apr 202447,8047,8047,8047,8047,80-
16 apr 202448,4048,4048,4048,4048,40-
15 apr 202448,8048,8048,8048,8048,80-
12 apr 202449,6049,6049,4049,4049,40-
11 apr 202449,8049,8049,8049,8049,80-
10 apr 202452,5052,5052,5052,5052,50-
09 apr 202452,0052,0051,5051,5051,50-
08 apr 202451,5051,5051,5051,5051,50-
05 apr 202451,5051,5051,5051,5051,50-
04 apr 202451,5051,5051,5051,5051,50-
03 apr 202451,5051,5051,0051,0051,00-
02 apr 202452,0052,0051,0051,0051,00-
28 mar 202452,7053,3552,7053,3553,35-
27 mar 202450,6550,6550,6550,6550,65-
26 mar 202450,5050,5550,5050,5550,55-
25 mar 202451,0551,0551,0551,0551,05-
22 mar 202452,3052,3052,3052,3052,30-
21 mar 202450,6550,6550,6550,6550,65-
20 mar 202450,2550,2550,2550,2550,25-
19 mar 202449,0249,1249,0249,1249,12-
18 mar 202448,8849,9048,8849,9049,9010
15 mar 202448,4649,5848,4649,5849,5810
14 mar 202449,3649,3649,3649,3649,36-
13 mar 202447,6047,6047,6047,6047,60-
12 mar 202448,4448,4448,4448,4448,44-
11 mar 202448,1848,1848,1448,1448,14-
08 mar 202447,2847,2847,2847,2847,28-
07 mar 202447,2847,2847,2647,2647,26-
06 mar 202447,8247,8247,8247,8247,82-
05 mar 202447,5047,5847,5047,5847,58-
04 mar 202448,9449,3448,9449,3449,34-
01 mar 202449,6649,6649,6649,6649,66-
29 feb 202449,2249,2249,2249,2249,22-
28 feb 202448,9248,9248,9248,9248,92-
27 feb 202448,9048,9048,9048,9048,90-
26 feb 202449,4049,4049,3849,3849,38-
23 feb 202451,0051,0051,0051,0051,00-
22 feb 202450,3050,3050,3050,3050,30-
21 feb 202450,8050,8050,8050,8050,80-
20 feb 202450,7050,7050,7050,7050,70-
19 feb 202451,2051,2051,2051,2051,20-
16 feb 202450,7550,7550,7550,7550,75-
16 feb 20240.6 Dividendo
15 feb 202450,1550,9050,1550,9050,30-
14 feb 202449,6249,7249,6249,7249,13-
13 feb 202451,6551,6551,6551,6551,04-
12 feb 202449,7649,7649,7649,7649,17-
09 feb 202450,8550,8550,8550,8550,25-
08 feb 202450,3550,3550,3050,3049,712.000
07 feb 202450,5050,5050,5050,5049,90-
06 feb 202450,8050,8050,8050,8050,20-
05 feb 202452,2552,2552,2552,2551,63-
02 feb 202451,0551,0551,0551,0550,45-
01 feb 202450,5550,5550,5550,5549,95-
31 gen 202452,3052,3052,3052,3051,68-
30 gen 202452,8552,8552,8552,8552,23-
29 gen 202450,6550,6550,6550,6550,05-
26 gen 202450,8550,8550,8550,8550,25-
25 gen 202450,5050,5050,5050,5049,90-
24 gen 202450,3550,3550,3550,3549,76-
23 gen 202450,5050,5050,5050,5049,90-
22 gen 202449,1049,1049,1049,1048,52-
19 gen 202448,5248,5248,3648,3647,79-
18 gen 202448,4648,4648,4648,4647,89-
17 gen 202448,7648,7648,7648,7648,19-
16 gen 202448,1648,1648,1648,1647,59-
15 gen 202447,6047,6047,6047,6047,04-
12 gen 202447,6047,6047,6047,6047,04-
11 gen 202448,6048,6048,3848,3847,81-
10 gen 202449,6049,6049,1849,1848,60-
09 gen 202450,7550,7549,8049,8049,2140
08 gen 202449,2249,2249,2249,2248,64-
05 gen 202449,2049,2049,2049,2048,62-
04 gen 202449,4649,4649,3649,3648,78-
03 gen 202450,4050,4049,4449,4448,86200
02 gen 202450,5550,5550,5550,5549,95-
29 dic 202351,3551,3551,3551,3550,74-
28 dic 202351,5051,5051,5051,5050,89-
27 dic 202351,4551,4551,4551,4550,84-
22 dic 202351,1551,8051,1551,8051,19200
21 dic 202350,8050,8050,8050,8050,20-
20 dic 202352,1052,1052,1052,1051,49-
19 dic 202351,6051,6051,6051,6050,99-
18 dic 202352,9052,9052,9052,9052,28-
15 dic 202352,0052,0052,0052,0051,39-
14 dic 202349,8252,3049,8252,3051,68-
13 dic 202348,5648,5648,5648,5647,99-
12 dic 202348,6048,6048,6048,6048,03-
11 dic 202348,8049,6448,8049,6449,05100
08 dic 202348,8448,8448,8448,8448,26-
07 dic 202347,5448,4447,5448,4447,87-
*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...