Italia markets closed

Mercedes-Benz Group AG (1MBG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,81-0,68 (-1,05%)
Alla chiusura: 04:34PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202464,1764,1763,6063,8163,81469
20 giu 202464,1064,5263,9264,4964,49466
19 giu 202463,8164,1163,4863,8663,86693
18 giu 202464,4464,4463,3063,4263,42760
17 giu 202463,4163,7262,7063,6163,613.321
14 giu 202463,5263,7462,8063,2563,252.064
13 giu 202464,4964,4963,5263,4963,491.289
12 giu 202465,0065,2864,2064,8964,891.347
11 giu 202465,7565,7565,3165,4865,48216
10 giu 202464,8365,5564,5065,4465,442.785
07 giu 202465,4165,4164,6865,2165,21491
06 giu 202465,5565,8265,4165,6165,611.344
05 giu 202465,8866,0965,5065,5165,51925
04 giu 202466,0466,0465,3165,4865,48877
03 giu 202467,0067,1066,4566,4666,46837
31 mag 202466,1366,5465,6166,3066,30560
30 mag 202465,5265,9765,5265,9365,93402
29 mag 202465,8065,9465,3465,4465,441.464
28 mag 202466,6866,9266,2966,4566,45761
27 mag 202466,2466,6065,8666,3166,311.486
24 mag 202465,5466,4065,5466,0366,032.823
23 mag 202466,0066,0265,3165,5765,57509
22 mag 202465,5766,2764,8265,8465,842.851
21 mag 202466,8767,3066,4266,7766,773.224
20 mag 202468,4368,4367,0467,2267,221.586
17 mag 202468,6968,7967,9868,2168,21793
16 mag 202468,6268,9768,0068,2368,231.812
15 mag 202469,5070,0769,0669,2269,222.094
14 mag 202468,5669,4568,5669,3469,341.644
13 mag 202468,0068,5267,6068,3668,361.493
10 mag 202468,0768,3167,9268,2768,271.405
09 mag 202471,0071,0067,7868,5968,595.923
09 mag 20245.3 Dividendo
08 mag 202472,4273,1171,8872,1766,872.075
07 mag 202472,0073,6872,0073,4868,081.972
06 mag 202472,3673,1471,8472,5967,262.096
03 mag 202470,9272,2770,9271,6966,431.516
02 mag 202471,4671,7670,6970,7065,512.213
30 apr 202474,0374,0370,5071,6666,407.355
29 apr 202474,8775,0874,5274,8369,33870
26 apr 202473,5574,8273,5574,2968,83813
25 apr 202473,9373,9372,3373,1167,74327
24 apr 202474,9374,9373,8073,9368,501.442
23 apr 202474,6674,6673,8074,1968,74797
22 apr 202474,7274,7273,5074,2968,83750
19 apr 202473,7474,3172,1573,2067,821.219
18 apr 202474,9275,1174,4374,9369,431.362
17 apr 202474,4475,1874,4074,4068,941.666
16 apr 202474,9975,0374,3074,4568,982.476
15 apr 202476,0077,1576,0076,1170,522.711
12 apr 202476,3276,4174,8875,1069,581.056
11 apr 202475,3376,0075,3375,5770,025.371
10 apr 202477,2277,3075,6075,8570,282.046
09 apr 202476,5276,7475,9075,9970,412.012
08 apr 202474,6577,4374,6576,5070,885.869
05 apr 202473,8074,7473,8074,4969,021.754
04 apr 202474,3075,6074,3075,3769,844.625
03 apr 202473,1874,0073,1873,8568,431.936
02 apr 202474,1074,2073,4073,6068,191.666
28 mar 202473,7174,1073,6873,8568,431.488
27 mar 202473,0073,7473,0073,5168,111.711
26 mar 202473,6273,6273,2673,4668,07105
25 mar 202473,3573,7073,3573,6668,25655
22 mar 202473,3873,4773,2073,4968,09254
21 mar 202474,4974,4973,6273,4768,07809
20 mar 202473,8673,8673,5073,6368,22716
19 mar 202473,6574,1973,6273,9768,541.913
18 mar 202473,5073,9273,2073,4068,011.058
15 mar 202472,6374,0172,6373,2967,911.515
14 mar 202472,5773,0072,4572,6567,311.423
13 mar 202472,7472,9972,5172,5967,26973
12 mar 202472,6373,5072,3373,4068,01520
11 mar 202472,0072,4672,0072,4667,142.327
08 mar 202472,2673,0572,2672,7867,44299
07 mar 202471,8172,6371,5372,5067,181.944
06 mar 202473,3973,8972,9973,0067,64591
05 mar 202473,6373,7172,6973,7468,321.250
04 mar 202473,9174,2873,5673,7168,303.442
01 mar 202473,7275,0073,7275,0069,492.507
29 feb 202473,8874,1073,6173,7268,314.312
28 feb 202472,5073,4772,5073,2467,862.921
27 feb 202471,8272,5171,8272,4067,084.589
26 feb 202471,5271,7071,0071,2466,011.157
23 feb 202471,7672,7271,4072,1866,883.900
22 feb 202471,0372,2470,6671,5266,278.951
21 feb 202467,8768,6167,4768,2063,195.445
20 feb 202467,3167,4166,6966,8461,93653
19 feb 202467,4467,6567,2167,6462,671.751
16 feb 202467,4167,9566,8167,6562,682.466
15 feb 202466,5067,1066,5066,9662,0410.133
14 feb 202465,2065,6565,2065,6560,83146
13 feb 202465,6066,4165,3065,5460,731.570
12 feb 202465,3266,0065,3266,0061,152.239
09 feb 202462,7665,4262,7665,0360,252.333
08 feb 202464,3965,1262,9964,9760,202.921
07 feb 202464,4065,1064,2064,1859,47790
06 feb 202463,5364,1163,4063,9659,261.065
05 feb 202467,0067,0063,3463,3258,671.727
02 feb 202463,4965,1063,4964,4959,753.981
01 feb 202462,9663,5762,9663,5058,841.218
*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...