Italia markets closed

MSC Industrial Direct Co., Inc. (98M.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
73,96+0,38 (+0,52%)
Alla chiusura: 04:48PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202473,0473,9673,0473,9673,96135
20 giu 202473,4473,5873,4473,5873,5830
19 giu 202473,4073,4073,4073,4073,40-
18 giu 202472,9872,9872,9872,9872,98-
17 giu 202470,3670,3670,3670,3670,36-
14 giu 202475,0075,0075,0075,0075,00-
13 giu 202478,2078,2078,2078,2078,20-
12 giu 202477,0677,0677,0677,0677,06-
11 giu 202477,4277,4277,4277,4277,42-
10 giu 202478,7478,7478,7478,7478,74-
07 giu 202477,6678,8277,6678,7078,7021
06 giu 202477,4477,4477,4477,4477,44-
05 giu 202477,4877,4877,4877,4877,48-
04 giu 202477,9477,9477,9477,9477,94-
03 giu 202478,7878,7878,7878,7878,78-
31 mag 202477,9277,9277,9277,9277,92-
30 mag 202477,4877,4877,4877,4877,48-
29 mag 202478,5878,5878,5878,5878,58-
28 mag 202481,8681,8681,8681,8681,862
27 mag 202480,8280,8280,8280,8280,82-
24 mag 202481,4081,4081,4081,4081,40-
23 mag 202483,6483,6483,6483,6483,64-
22 mag 202483,4083,4083,4083,4083,40-
21 mag 202484,4484,4484,4484,4484,44-
20 mag 202483,2083,2083,2083,2083,20-
17 mag 202484,2284,2284,2284,2284,22-
16 mag 202485,1285,1285,1285,1285,12-
15 mag 202486,0686,0686,0686,0686,06-
14 mag 202485,1885,1885,1885,1885,18-
13 mag 202485,7485,7485,7485,7485,74-
10 mag 202485,2485,2485,2485,2485,24-
09 mag 202484,6284,6284,6284,6284,62-
08 mag 202485,0485,0485,0485,0485,04-
07 mag 202484,3884,3884,3884,3884,38-
06 mag 202484,6084,6084,6084,6084,60-
03 mag 202484,7484,7484,7484,7484,74-
02 mag 202484,2084,2084,2084,2084,20-
30 apr 202486,2086,2086,2086,2086,20-
29 apr 202486,5486,5486,5486,5486,54-
26 apr 202486,4486,4486,4486,4486,44-
25 apr 202486,4086,4086,4086,4086,40-
24 apr 202486,6286,6286,6286,6286,62-
23 apr 202486,2686,2686,2686,2686,26-
22 apr 202486,3486,3486,3486,3486,34-
19 apr 202484,7684,7684,7684,7684,76-
18 apr 202484,9084,9084,9084,9084,90-
17 apr 202485,4485,4485,4485,4485,44-
16 apr 202486,3086,3086,3086,3086,30-
15 apr 202486,6486,6486,6486,6486,64-
12 apr 202486,1686,1686,1686,1686,16-
11 apr 202485,8285,8285,8285,8285,82-
10 apr 202486,5686,5686,5686,5686,56-
09 apr 202486,3086,3086,3086,3086,30-
08 apr 202486,7086,7086,7086,7086,70-
08 apr 20240.83 Dividendo
05 apr 202487,6687,6687,6687,6686,83-
04 apr 202487,1687,1687,1687,1686,33-
03 apr 202487,0287,0287,0287,0286,20-
02 apr 202488,7088,7088,7088,7087,86-
28 mar 202491,0091,0091,0091,0090,14-
27 mar 202489,5090,5089,5090,5089,641
26 mar 202490,0090,0090,0090,0089,15-
25 mar 202490,0090,0090,0090,0089,15-
22 mar 202491,0091,0091,0091,0090,14-
21 mar 202489,0089,0089,0089,0088,16-
20 mar 202488,5088,5088,5088,5087,66-
19 mar 202487,5087,5087,5087,5086,67-
18 mar 202488,0088,0088,0088,0087,17-
15 mar 202487,5087,5087,5087,5086,67-
14 mar 202488,5088,5088,5088,5087,66-
13 mar 202487,5087,5087,5087,5086,67-
12 mar 202487,5087,5087,5087,5086,67-
11 mar 202490,0090,0090,0090,0089,15-
08 mar 202491,0091,5091,0091,5090,6354
07 mar 202490,0090,0090,0090,0089,15-
06 mar 202491,0091,0091,0091,0090,14-
05 mar 202494,5094,5094,5094,5093,61-
04 mar 202492,0092,0092,0092,0091,13-
01 mar 202493,0093,0093,0093,0092,12-
29 feb 202492,5092,5092,5092,5091,62-
28 feb 202492,0092,0092,0092,0091,13-
27 feb 202492,0092,0092,0092,0091,13-
26 feb 202492,5092,5092,5092,5091,62-
23 feb 202493,0093,0093,0093,0092,12-
22 feb 202492,0092,0092,0092,0091,13-
21 feb 202491,0091,5091,0091,5090,6320
20 feb 202491,5091,5091,5091,5090,63-
19 feb 202491,5091,5091,5091,5090,63-
16 feb 202492,0092,0092,0092,0091,1330
15 feb 202491,5091,5091,5091,5090,63-
14 feb 202490,0090,0090,0090,0089,15-
13 feb 202491,5091,5091,5091,5090,63-
12 feb 202491,0091,0091,0091,0090,14-
09 feb 202491,0091,0091,0091,0090,14-
08 feb 202490,5090,5090,5090,5089,64-
07 feb 202491,0091,0091,0091,0090,14-
06 feb 202491,5091,5091,5091,5090,63-
05 feb 202493,0093,0093,0093,0092,12-
02 feb 202491,5091,5091,5091,5090,63-
01 feb 202491,0091,0091,0091,0090,14-
*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...