Italia markets close in 1 hour 42 minutes
FTSE MIB
33.673,28 +364,51 (+1,09%) Dow Jones
39.309,09 +158,76 (+0,41%) Nasdaq
17.617,98 -71,38 (-0,40%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,81 +0,08 (+0,10%) Bitcoin EUR
57.117,28 -2.714,34 (-4,54%)
MTN Group Ltd (LL6.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 100 |
| 21 giu 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 20 giu 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 19 giu 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 18 giu 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 17 giu 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 14 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 13 giu 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12 giu 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 11 giu 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 10 giu 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 07 giu 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 06 giu 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 05 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 04 giu 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 03 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 31 mag 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 30 mag 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 29 mag 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 28 mag 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 27 mag 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 24 mag 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 23 mag 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 22 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 21 mag 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 20 mag 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 17 mag 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 16 mag 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 15 mag 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 14 mag 2024 | 4,6000 | 4,6000 | 4,3600 | 4,3600 | 4,3600 | 100 |
| 13 mag 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 10 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 09 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 08 mag 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 07 mag 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 06 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 03 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 02 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 30 apr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 29 apr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 26 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 25 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 24 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 22 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 19 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 18 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 17 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17 apr 2024 | 3.3 Dividendo | |||||
| 16 apr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 0,9400 | - |
| 15 apr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 0,9710 | - |
| 12 apr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 1,0021 | - |
| 11 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 0,9976 | - |
| 10 apr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 1,0065 | - |
| 09 apr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 1,0331 | - |
| 08 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 1,0420 | - |
| 05 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 1,0464 | - |
| 04 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 0,9932 | - |
| 03 apr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 0,9843 | - |
| 02 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 0,9932 | - |
| 28 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 1,0109 | - |
| 27 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 0,9710 | - |
| 26 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 0,9755 | - |
| 25 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 0,9577 | - |
| 22 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 0,8824 | - |
| 21 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 0,8824 | - |
| 20 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 0,8912 | - |
| 19 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 0,8912 | - |
| 18 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 0,8957 | - |
| 15 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 0,8957 | - |
| 14 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 0,9090 | - |
| 13 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 0,9045 | - |
| 12 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 0,9356 | - |
| 11 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 0,8868 | - |
| 08 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 0,9134 | - |
| 07 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 0,8912 | - |
| 06 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 0,8691 | - |
| 05 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 0,9045 | - |
| 04 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 0,8912 | - |
| 01 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 0,8247 | - |
| 29 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 0,8779 | - |
| 28 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 0,9311 | - |
| 27 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 0,9090 | - |
| 26 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 0,8868 | - |
| 23 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 0,9134 | - |
| 22 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 0,9178 | - |
| 21 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 0,9223 | - |
| 20 feb 2024 | 4,2000 | 4,3200 | 4,2000 | 4,3200 | 0,9577 | 215 |
| 19 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 0,9710 | - |
| 16 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 0,9932 | - |
| 15 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 0,9843 | - |
| 14 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 0,9932 | - |
| 13 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 1,0065 | - |
| 12 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 0,9755 | - |
| 09 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 0,9976 | - |
| 08 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 0,9932 | - |
| 07 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 1,0198 | - |
| 06 feb 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 1,0109 | - |
| 05 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 1,0065 | - |
| 02 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1,0642 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.