Italia markets open in 1 hour 49 minutes

MTU AERO ENGINES (1MTX.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
227,10+2,90 (+1,29%)
Alla chiusura: 09:07AM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024224,40224,40224,40227,10227,1050
19 giu 2024223,60223,60223,60224,20224,201
18 giu 2024229,70229,70229,70229,70229,70-
17 giu 2024229,70229,70229,70229,70229,70-
14 giu 2024229,70229,70229,70229,70229,70-
13 giu 2024231,30231,30231,30229,70229,702
12 giu 2024229,60229,60229,60229,60229,60-
11 giu 2024232,80232,80232,80229,60229,601
10 giu 2024235,90235,90235,90235,90235,90-
07 giu 2024235,90235,90235,90235,90235,90-
06 giu 2024235,90235,90235,90235,90235,90-
05 giu 2024235,90235,90235,90235,90235,90-
04 giu 2024235,90235,90235,90235,90235,90-
03 giu 2024235,90235,90235,90235,90235,90-
31 mag 2024235,90235,90235,90235,90235,90-
30 mag 2024235,90235,90235,90235,90235,90-
29 mag 2024235,90235,90235,90235,90235,90-
28 mag 2024235,90235,90235,90235,90235,90-
27 mag 2024235,90235,90235,90235,90235,90-
24 mag 2024235,90235,90235,90235,90235,90-
23 mag 2024235,90235,90235,90235,90235,90-
22 mag 2024235,90235,90235,90235,90235,90-
21 mag 2024235,90235,90235,90235,90235,90-
20 mag 2024235,90235,90235,90235,90235,90-
17 mag 2024235,90235,90235,90235,90235,90-
16 mag 2024240,30240,30240,30235,90235,905
15 mag 2024233,90233,90233,90233,90233,90-
14 mag 2024233,90233,90233,90233,90233,90-
13 mag 2024233,90233,90233,90233,90233,90-
10 mag 2024235,90235,90235,90233,90233,9040
09 mag 2024223,40223,40223,40223,40223,40-
09 mag 20242 Dividendo
08 mag 2024223,40223,40223,40223,40221,40-
07 mag 2024223,40223,40223,40223,40221,40-
06 mag 2024223,40223,40223,40223,40221,40-
03 mag 2024223,40223,40223,40223,40221,40-
02 mag 2024223,40223,40223,40223,40221,40-
30 apr 2024223,40223,40223,40223,40221,40-
29 apr 2024223,40223,40223,40223,40221,40-
26 apr 2024223,40223,40223,40223,40221,40-
25 apr 2024223,40223,40223,40223,40221,40-
24 apr 2024223,40223,40223,40223,40221,40-
23 apr 2024215,40215,40215,40223,40221,406
22 apr 2024211,80211,80211,80211,80209,90-
19 apr 2024211,80211,80211,80211,80209,90-
18 apr 2024211,80211,80211,80211,80209,90-
17 apr 2024212,80212,80212,80211,80209,902
16 apr 2024216,00216,00216,00216,00214,07-
15 apr 2024216,80216,80216,80216,00214,072
12 apr 2024215,70215,70215,70216,90214,961
11 apr 2024225,60225,60225,60225,60223,58-
10 apr 2024225,60225,60225,60225,60223,58-
09 apr 2024225,60225,60225,60225,60223,58-
08 apr 2024227,10227,10227,10225,60223,5850
05 apr 2024231,80231,80231,80231,80229,72-
04 apr 2024232,00232,00232,00231,80229,7220
03 apr 2024233,50233,50233,50233,50231,41-
02 apr 2024233,50233,50233,50233,50231,41-
28 mar 2024233,50233,50233,50233,50231,41-
27 mar 2024235,00235,00235,00233,50231,416
26 mar 2024234,60234,60234,60233,40231,313
25 mar 2024231,50231,60229,40231,70229,63102
22 mar 2024223,20223,20223,20223,20221,20-
21 mar 2024223,20223,20223,20223,20221,20-
20 mar 2024223,20223,20223,20223,20221,20-
19 mar 2024223,20223,20223,20223,20221,20-
18 mar 2024223,20223,20223,20223,20221,20-
15 mar 2024223,20223,20223,20223,20221,20-
14 mar 2024223,20223,20223,20223,20221,20-
13 mar 2024219,80220,40219,80223,20221,2030
12 mar 2024225,80225,80225,80225,80223,78-
11 mar 2024224,20224,80224,20225,80223,7818
08 mar 2024226,90226,90226,90226,90224,87-
07 mar 2024226,90226,90226,90226,90224,87-
06 mar 2024227,80227,80227,80226,90224,8710
05 mar 2024225,60225,60225,60225,60223,58-
04 mar 2024226,40226,40226,40225,60223,582
01 mar 2024214,00214,00214,00214,00212,08-
29 feb 2024214,00214,00214,00214,00212,08-
28 feb 2024214,00214,00214,00214,00212,08-
27 feb 2024215,10215,10215,10214,00212,084
26 feb 2024217,30217,30217,30216,30214,3625
23 feb 2024215,80215,80215,80215,80213,87-
22 feb 2024212,00212,00212,00215,80213,87600
21 feb 2024225,60225,60225,60225,60223,58-
20 feb 2024225,60225,60225,60225,60223,58-
19 feb 2024223,90223,90223,90225,60223,582
16 feb 2024222,10222,10222,10222,10220,11-
15 feb 2024226,40226,40226,40222,10220,116
14 feb 2024216,80216,80216,80216,80214,86-
13 feb 2024216,80216,80216,80216,80214,86-
12 feb 2024216,80216,80216,80216,80214,86-
09 feb 2024216,80216,80216,80216,80214,86-
08 feb 2024216,80216,80216,80216,80214,86-
07 feb 2024216,80216,80216,80216,80214,86-
06 feb 2024214,80214,80214,80216,80214,865
05 feb 2024211,10211,10211,10211,10209,21-
02 feb 2024211,10211,10211,10211,10209,21-
01 feb 2024211,00211,00211,00211,10209,2120
31 gen 2024205,20205,20205,20205,20203,36-
*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...