Italia markets close in 2 hours 4 minutes
FTSE MIB
34.521,21 -303,80 (-0,87%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,70 -1,10 (-1,38%) Bitcoin EUR
65.341,71 +3.599,30 (+5,83%)
Mitsubishi Chemical Group Corp (M3C.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 600 |
| 20 mag 2024 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | - |
| 17 mag 2024 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | - |
| 16 mag 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 15 mag 2024 | 5,0820 | 5,0820 | 5,0820 | 5,0820 | 5,0820 | - |
| 14 mag 2024 | 5,3880 | 5,3880 | 5,3880 | 5,3880 | 5,3880 | - |
| 13 mag 2024 | 5,3140 | 5,3140 | 5,3140 | 5,3140 | 5,3140 | - |
| 10 mag 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 09 mag 2024 | 5,3620 | 5,3620 | 5,3620 | 5,3620 | 5,3620 | - |
| 08 mag 2024 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | - |
| 07 mag 2024 | 5,3640 | 5,3640 | 5,3640 | 5,3640 | 5,3640 | - |
| 06 mag 2024 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | - |
| 03 mag 2024 | 5,3820 | 5,3820 | 5,3820 | 5,3820 | 5,3820 | - |
| 02 mag 2024 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | - |
| 30 apr 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
| 29 apr 2024 | 5,2460 | 5,2460 | 5,2460 | 5,2460 | 5,2460 | - |
| 26 apr 2024 | 5,2020 | 5,2020 | 5,2020 | 5,2020 | 5,2020 | - |
| 25 apr 2024 | 5,3160 | 5,3160 | 5,3160 | 5,3160 | 5,3160 | - |
| 24 apr 2024 | 5,4280 | 5,4280 | 5,4280 | 5,4280 | 5,4280 | - |
| 23 apr 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
| 22 apr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 19 apr 2024 | 5,4120 | 5,4120 | 5,4120 | 5,4120 | 5,4120 | - |
| 18 apr 2024 | 5,5220 | 5,5220 | 5,5220 | 5,5220 | 5,5220 | - |
| 17 apr 2024 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | - |
| 16 apr 2024 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | - |
| 15 apr 2024 | 5,5980 | 5,5980 | 5,5980 | 5,5980 | 5,5980 | - |
| 12 apr 2024 | 5,5720 | 5,5720 | 5,5720 | 5,5720 | 5,5720 | - |
| 11 apr 2024 | 5,5220 | 5,5220 | 5,5220 | 5,5220 | 5,5220 | - |
| 10 apr 2024 | 5,4980 | 5,4980 | 5,4980 | 5,4980 | 5,4980 | - |
| 09 apr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 08 apr 2024 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | - |
| 05 apr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 04 apr 2024 | 5,4820 | 5,4820 | 5,4820 | 5,4820 | 5,4820 | - |
| 03 apr 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
| 02 apr 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
| 28 mar 2024 | 5,5650 | 5,5650 | 5,5650 | 5,5650 | 5,5650 | - |
| 28 mar 2024 | 16 Dividendo | |||||
| 27 mar 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | -10,3700 | - |
| 26 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | -10,4068 | - |
| 25 mar 2024 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | -10,4437 | - |
| 22 mar 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | -10,5910 | - |
| 21 mar 2024 | 5,6850 | 5,6850 | 5,6850 | 5,6850 | -10,4713 | - |
| 20 mar 2024 | 5,5950 | 5,5950 | 5,5950 | 5,5950 | -10,3055 | - |
| 19 mar 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | -10,3147 | - |
| 18 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | -10,4068 | - |
| 15 mar 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | -10,0937 | - |
| 14 mar 2024 | 5,4950 | 5,4950 | 5,4950 | 5,4950 | -10,1213 | - |
| 13 mar 2024 | 5,3150 | 5,4100 | 5,3150 | 5,4100 | -9,9648 | 600 |
| 12 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6701 | - |
| 11 mar 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | -9,6148 | - |
| 08 mar 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | -9,7437 | - |
| 07 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6701 | - |
| 06 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | -9,6885 | - |
| 05 mar 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | -9,5411 | - |
| 04 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | -9,5780 | - |
| 01 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | -9,6517 | - |
| 29 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6701 | - |
| 28 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | -9,7622 | - |
| 27 feb 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | -9,6332 | - |
| 26 feb 2024 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | -9,7345 | - |
| 23 feb 2024 | 5,2550 | 5,2550 | 5,2550 | 5,2550 | -9,6793 | - |
| 22 feb 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | -9,6517 | - |
| 21 feb 2024 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | -9,7161 | - |
| 20 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | -9,7622 | - |
| 19 feb 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | -9,7437 | - |
| 16 feb 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | -9,6332 | - |
| 15 feb 2024 | 5,1750 | 5,1750 | 5,1750 | 5,1750 | -9,5319 | - |
| 14 feb 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | -9,5227 | - |
| 13 feb 2024 | 5,2950 | 5,2950 | 5,2950 | 5,2950 | -9,7530 | - |
| 12 feb 2024 | 5,1950 | 5,1950 | 5,1950 | 5,1950 | -9,5688 | - |
| 09 feb 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | -9,5411 | - |
| 08 feb 2024 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | -9,7345 | - |
| 07 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | -9,8543 | - |
| 06 feb 2024 | 5,3650 | 5,3650 | 5,3650 | 5,3650 | -9,8819 | - |
| 05 feb 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | -10,1674 | - |
| 02 feb 2024 | 5,5250 | 5,5250 | 5,5250 | 5,5250 | -10,1766 | - |
| 01 feb 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | -10,2042 | - |
| 31 gen 2024 | 5,5450 | 5,5450 | 5,5450 | 5,5450 | -10,2134 | - |
| 30 gen 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | -10,1674 | - |
| 29 gen 2024 | 5,5150 | 5,5150 | 5,5150 | 5,5150 | -10,1582 | - |
| 26 gen 2024 | 5,5050 | 5,5050 | 5,5050 | 5,5050 | -10,1398 | - |
| 25 gen 2024 | 5,5450 | 5,5450 | 5,5450 | 5,5450 | -10,2134 | - |
| 24 gen 2024 | 5,5650 | 5,5650 | 5,5650 | 5,5650 | -10,2503 | - |
| 23 gen 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | -10,2595 | - |
| 22 gen 2024 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | -10,2963 | - |
| 19 gen 2024 | 5,5150 | 5,5150 | 5,5150 | 5,5150 | -10,1582 | - |
| 18 gen 2024 | 5,5150 | 5,5150 | 5,5150 | 5,5150 | -10,1582 | - |
| 17 gen 2024 | 5,5550 | 5,5550 | 5,5550 | 5,5550 | -10,2319 | - |
| 16 gen 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | -10,2595 | - |
| 15 gen 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | -10,2595 | - |
| 12 gen 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | -10,2595 | - |
| 11 gen 2024 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | -10,3884 | - |
| 10 gen 2024 | 5,5750 | 5,5750 | 5,5750 | 5,5750 | -10,2687 | - |
| 09 gen 2024 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | -10,2963 | - |
| 08 gen 2024 | 5,6150 | 5,6150 | 5,6150 | 5,6150 | -10,3424 | - |
| 05 gen 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | -10,2595 | - |
| 04 gen 2024 | 5,5300 | 5,6650 | 5,5300 | 5,6650 | -10,4345 | 600 |
| 03 gen 2024 | 5,4950 | 5,4950 | 5,4950 | 5,4950 | -10,1213 | - |
| 02 gen 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | -10,0937 | - |
| 29 dic 2023 | 5,4650 | 5,4650 | 5,4550 | 5,4550 | -10,0477 | - |
| *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.