Italia markets open in 4 hours 56 minutes

MS&AD Insurance Group Holdings Inc (59M.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,60+0,90 (+4,57%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202420,6020,6020,6020,6020,60-
27 giu 202419,7019,7019,7019,7019,70-
26 giu 202419,7019,7019,7019,7019,70-
25 giu 202419,4019,4019,4019,4019,40-
24 giu 202418,5018,5018,5018,5018,50-
21 giu 202418,4018,4018,4018,4018,40-
20 giu 202418,3018,3018,3018,3018,30-
19 giu 202418,3018,3018,3018,3018,30-
18 giu 202418,1018,1018,1018,1018,10-
17 giu 202418,1018,1018,1018,1018,10-
14 giu 202418,2018,2018,2018,2018,20-
13 giu 202418,2018,2018,2018,2018,20-
12 giu 202418,6018,6018,6018,6018,60-
11 giu 202418,6018,6018,6018,6018,60-
10 giu 202418,6018,6018,6018,6018,60-
07 giu 202418,4018,4018,4018,4018,40-
06 giu 202418,4018,4018,4018,4018,40-
05 giu 202418,4018,4018,4018,4018,40-
04 giu 202419,3019,3019,3019,3019,30-
03 giu 202419,7019,7019,7019,7019,70-
31 mag 202419,2019,2019,2019,2019,20-
30 mag 202419,3019,3019,3019,3019,30-
29 mag 202419,3019,3019,3019,3019,30-
28 mag 202419,4019,4019,4019,4019,40-
27 mag 202419,3019,3019,3019,3019,30-
24 mag 202418,6018,6018,6018,6018,60-
23 mag 202418,6018,6018,6018,6018,60-
22 mag 202418,3018,3018,3018,3018,30-
21 mag 202418,4018,4018,4018,4018,40-
20 mag 202416,2016,2016,2016,2016,20-
17 mag 202416,3016,3016,3016,3016,30-
16 mag 202416,4016,4016,4016,4016,40-
15 mag 202416,1016,1016,1016,1016,10-
14 mag 202416,4016,4016,4016,4016,40-
13 mag 202416,9016,9016,9016,9016,90-
10 mag 202417,1017,1017,1017,1017,10-
09 mag 202416,9016,9016,9016,9016,90-
08 mag 202416,5016,5016,5016,5016,50-
07 mag 202416,9016,9016,9016,9016,90-
06 mag 202416,8016,8016,8016,8016,80-
03 mag 202416,7016,7016,7016,7016,70-
02 mag 202416,8016,8016,8016,8016,80-
30 apr 202416,7016,7016,7016,7016,70-
29 apr 202417,0017,0017,0017,0017,00-
26 apr 202416,4016,4016,4016,4016,40-
25 apr 202416,4016,4016,4016,4016,40-
24 apr 202416,9016,9016,9016,9016,90-
23 apr 202416,6016,6016,6016,6016,60-
22 apr 202416,4016,4016,4016,4016,40-
19 apr 202416,2016,2016,2016,2016,20-
18 apr 202416,1016,1016,1016,1016,10300
17 apr 202415,7015,7015,7015,7015,70-
16 apr 202416,1016,1016,1016,1016,10-
15 apr 202416,8016,8016,8016,8016,80-
12 apr 202416,7016,7016,7016,7016,70-
11 apr 202416,7016,7016,7016,7016,70-
10 apr 202416,6016,6016,6016,6016,60-
09 apr 202416,8016,8016,8016,8016,80-
08 apr 202416,8016,8016,8016,8016,80-
05 apr 202416,5016,5016,5016,5016,50-
04 apr 202416,4016,6016,4016,6016,60300
03 apr 202416,3016,3016,3016,3016,30-
02 apr 202416,4016,4016,4016,4016,40-
28 mar 202416,1016,1016,1016,1016,10-
28 mar 202450 Dividendo
28 mar 20243:1 Frazionamento azionario
27 mar 202416,4716,6716,4716,67-33,33300
26 mar 202416,1316,1316,1316,13-32,27-
25 mar 202415,8015,8015,8015,80-31,60-
22 mar 202416,2016,2016,2016,20-32,40-
21 mar 202416,0016,0016,0016,00-32,00-
20 mar 202415,9315,9315,9315,93-31,87-
19 mar 202415,6715,8715,6715,87-31,73300
18 mar 202415,7315,7315,7315,73-31,47-
15 mar 202415,7315,7315,7315,73-31,47-
14 mar 202415,6715,6715,6715,67-31,33-
13 mar 202415,8015,8015,8015,80-31,60-
12 mar 202415,5315,5315,5315,53-31,07-
11 mar 202416,1316,1316,1316,13-32,27-
08 mar 202416,4016,4016,4016,40-32,80-
07 mar 202416,0716,0716,0716,07-32,13-
06 mar 202415,6015,8715,6015,87-31,73198
05 mar 202415,4015,4015,4015,40-30,80-
04 mar 202415,4715,4715,4715,47-30,93-
01 mar 202415,2715,2715,2715,27-30,53-
29 feb 202415,0715,0715,0715,07-30,13-
28 feb 202414,7314,7314,7314,73-29,47-
27 feb 202414,4014,4014,4014,40-28,80-
26 feb 202414,4714,4714,4714,47-28,93-
23 feb 202414,6014,6014,6014,60-29,20-
22 feb 202414,6014,6014,6014,60-29,20-
21 feb 202414,8014,8014,8014,80-29,60-
20 feb 202415,0715,0715,0715,07-30,13-
19 feb 202415,4015,4015,4015,40-30,80-
16 feb 202415,3315,3315,3315,33-30,67-
15 feb 202415,3315,3315,3315,33-30,67-
14 feb 202413,5313,6713,5313,67-27,33300
13 feb 202413,6713,6713,6713,67-27,33-
12 feb 202412,4012,4012,4012,40-24,80-
09 feb 202412,2712,2712,2712,27-24,53-
*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...