Italia markets close in 4 hours 32 minutes
FTSE MIB
34.530,59 +70,07 (+0,20%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,14 +0,57 (+0,73%) Bitcoin EUR
64.132,02 -528,43 (-0,82%)
Mapfre SA (CMA.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 4,2600 | 4,2800 | 4,2600 | 4,2600 | 4,2600 | - |
| 22 mag 2024 | 4,3200 | 4,3200 | 4,1600 | 4,1600 | 4,1600 | - |
| 22 mag 2024 | 0.193986 Dividendo | |||||
| 21 mag 2024 | 4,4800 | 4,4800 | 4,3800 | 4,3800 | 4,1860 | - |
| 20 mag 2024 | 4,4800 | 4,5200 | 4,3800 | 4,3800 | 4,1860 | - |
| 17 mag 2024 | 4,4400 | 4,4800 | 4,3600 | 4,3600 | 4,1669 | - |
| 16 mag 2024 | 4,4200 | 4,4600 | 4,3400 | 4,3400 | 4,1478 | - |
| 15 mag 2024 | 4,4000 | 4,4600 | 4,3200 | 4,3200 | 4,1287 | - |
| 14 mag 2024 | 4,3800 | 4,4400 | 4,2800 | 4,2800 | 4,0904 | - |
| 13 mag 2024 | 4,3800 | 4,4200 | 4,2800 | 4,2800 | 4,0904 | - |
| 10 mag 2024 | 4,3800 | 4,4000 | 4,2800 | 4,2800 | 4,0904 | - |
| 09 mag 2024 | 4,3800 | 4,4000 | 4,2800 | 4,2800 | 4,0904 | - |
| 08 mag 2024 | 4,3600 | 4,4200 | 4,2800 | 4,2800 | 4,0904 | - |
| 07 mag 2024 | 4,3800 | 4,3800 | 4,2600 | 4,2600 | 4,0713 | - |
| 06 mag 2024 | 4,2600 | 4,3800 | 4,2600 | 4,2600 | 4,0713 | - |
| 03 mag 2024 | 4,3000 | 4,3200 | 4,1600 | 4,1600 | 3,9758 | - |
| 02 mag 2024 | 4,3400 | 4,3400 | 4,2000 | 4,2000 | 4,0140 | - |
| 30 apr 2024 | 4,3400 | 4,3400 | 4,2000 | 4,2000 | 4,0140 | - |
| 29 apr 2024 | 4,3400 | 4,3400 | 4,2400 | 4,2400 | 4,0522 | - |
| 26 apr 2024 | 4,3800 | 4,3800 | 4,2400 | 4,2400 | 4,0522 | - |
| 25 apr 2024 | 4,3400 | 4,3600 | 4,2400 | 4,2400 | 4,0522 | - |
| 24 apr 2024 | 4,3200 | 4,3600 | 4,2400 | 4,2400 | 4,0522 | - |
| 23 apr 2024 | 4,2800 | 4,3400 | 4,2200 | 4,2200 | 4,0331 | - |
| 22 apr 2024 | 4,2400 | 4,3000 | 4,1800 | 4,1800 | 3,9949 | - |
| 19 apr 2024 | 4,2000 | 4,2400 | 4,1400 | 4,1400 | 3,9566 | - |
| 18 apr 2024 | 4,1600 | 4,2400 | 4,1200 | 4,1200 | 3,9375 | - |
| 17 apr 2024 | 4,1200 | 4,2200 | 4,0600 | 4,0600 | 3,8802 | - |
| 16 apr 2024 | 4,2200 | 4,2200 | 4,0200 | 4,0200 | 3,8420 | - |
| 15 apr 2024 | 4,3000 | 4,3200 | 4,1200 | 4,1200 | 3,9375 | - |
| 12 apr 2024 | 4,3600 | 4,3600 | 4,2000 | 4,2000 | 4,0140 | - |
| 11 apr 2024 | 4,3800 | 4,3800 | 4,2400 | 4,2400 | 4,0522 | - |
| 10 apr 2024 | 4,3400 | 4,4400 | 4,2800 | 4,2800 | 4,0904 | - |
| 09 apr 2024 | 4,4600 | 4,4600 | 4,2400 | 4,2400 | 4,0522 | - |
| 08 apr 2024 | 4,4200 | 4,4400 | 4,3200 | 4,3200 | 4,1287 | - |
| 05 apr 2024 | 4,4600 | 4,4800 | 4,3200 | 4,3200 | 4,1287 | - |
| 04 apr 2024 | 4,4600 | 4,5200 | 4,4200 | 4,4200 | 4,2242 | - |
| 03 apr 2024 | 4,4400 | 4,4800 | 4,3600 | 4,3600 | 4,1669 | - |
| 02 apr 2024 | 4,4400 | 4,4800 | 4,3400 | 4,3400 | 4,1478 | - |
| 28 mar 2024 | 4,4800 | 4,4800 | 4,3400 | 4,3400 | 4,1478 | - |
| 27 mar 2024 | 4,4000 | 4,5200 | 4,4000 | 4,4000 | 4,2051 | - |
| 26 mar 2024 | 4,2800 | 4,4400 | 4,2800 | 4,3000 | 4,1096 | - |
| 25 mar 2024 | 4,0600 | 4,3800 | 4,0600 | 4,2200 | 4,0331 | - |
| 22 mar 2024 | 4,1000 | 4,1200 | 4,0200 | 4,0200 | 3,8420 | - |
| 21 mar 2024 | 4,0400 | 4,1200 | 4,0000 | 4,0000 | 3,8228 | - |
| 20 mar 2024 | 3,9400 | 4,0200 | 3,9000 | 3,9000 | 3,7273 | - |
| 19 mar 2024 | 3,9200 | 3,9600 | 3,8600 | 3,8600 | 3,6890 | - |
| 18 mar 2024 | 3,9600 | 3,9600 | 3,8400 | 3,8400 | 3,6699 | - |
| 15 mar 2024 | 3,9600 | 3,9800 | 3,8800 | 3,8800 | 3,7082 | - |
| 14 mar 2024 | 3,9600 | 3,9600 | 3,8800 | 3,8800 | 3,7082 | - |
| 13 mar 2024 | 3,9800 | 4,0000 | 3,8800 | 3,8800 | 3,7082 | - |
| 12 mar 2024 | 3,9200 | 4,0000 | 3,9000 | 3,9000 | 3,7273 | - |
| 11 mar 2024 | 3,9000 | 3,9200 | 3,8400 | 3,8400 | 3,6699 | - |
| 08 mar 2024 | 3,9400 | 3,9400 | 3,8200 | 3,8200 | 3,6508 | - |
| 07 mar 2024 | 3,9200 | 3,9400 | 3,8600 | 3,8600 | 3,6890 | - |
| 06 mar 2024 | 3,8600 | 3,9200 | 3,8400 | 3,8400 | 3,6699 | - |
| 05 mar 2024 | 3,7800 | 3,8600 | 3,7800 | 3,7800 | 3,6126 | - |
| 04 mar 2024 | 3,7400 | 3,7800 | 3,6800 | 3,6800 | 3,5170 | - |
| 01 mar 2024 | 3,7200 | 3,7600 | 3,6600 | 3,6600 | 3,4979 | - |
| 29 feb 2024 | 3,8600 | 3,8600 | 3,6400 | 3,6400 | 3,4788 | - |
| 28 feb 2024 | 3,7400 | 3,7600 | 3,6400 | 3,6400 | 3,4788 | - |
| 27 feb 2024 | 3,7200 | 3,7400 | 3,6600 | 3,6600 | 3,4979 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.