Italia markets closed
Dow Jones
39.854,11 +296,00 (+0,75%) Nasdaq
16.743,22 +232,04 (+1,41%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%)
Mitsubishi Chemical Group Corporation (M3C.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:14AM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 75 |
| 14 mag 2024 | 5,2780 | 5,3020 | 5,2780 | 5,3020 | 5,3020 | - |
| 13 mag 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | - |
| 10 mag 2024 | 5,1840 | 5,1840 | 5,1720 | 5,1720 | 5,1720 | - |
| 09 mag 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
| 08 mag 2024 | 5,2280 | 5,5220 | 5,2280 | 5,2400 | 5,2400 | 75 |
| 07 mag 2024 | 5,2780 | 5,2780 | 5,2500 | 5,2500 | 5,2500 | - |
| 06 mag 2024 | 5,2380 | 5,2380 | 5,2380 | 5,2380 | 5,2380 | - |
| 03 mag 2024 | 5,2720 | 5,2720 | 5,2660 | 5,2660 | 5,2660 | - |
| 02 mag 2024 | 5,2480 | 5,2480 | 5,2480 | 5,2480 | 5,2480 | - |
| 30 apr 2024 | 5,3360 | 5,3360 | 5,2840 | 5,2840 | 5,2840 | - |
| 29 apr 2024 | 5,1900 | 5,1900 | 5,1580 | 5,1720 | 5,1720 | 75 |
| 26 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 25 apr 2024 | 5,2140 | 5,2140 | 5,2100 | 5,2100 | 5,2100 | - |
| 24 apr 2024 | 5,3140 | 5,3140 | 5,2700 | 5,2700 | 5,2700 | - |
| 23 apr 2024 | 5,3400 | 5,3720 | 5,3400 | 5,3720 | 5,3720 | - |
| 22 apr 2024 | 5,3880 | 5,6440 | 5,3880 | 5,4420 | 5,4420 | 75 |
| 19 apr 2024 | 5,3200 | 5,3200 | 5,2880 | 5,2880 | 5,2880 | - |
| 18 apr 2024 | 5,4260 | 5,4260 | 5,4260 | 5,4260 | 5,4260 | - |
| 17 apr 2024 | 5,3200 | 5,3200 | 5,2900 | 5,2900 | 5,2900 | - |
| 16 apr 2024 | 5,3720 | 5,3780 | 5,3720 | 5,3780 | 5,3780 | - |
| 15 apr 2024 | 5,5040 | 5,5040 | 5,5040 | 5,5040 | 5,5040 | - |
| 12 apr 2024 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | 5,4840 | - |
| 11 apr 2024 | 5,4140 | 5,4500 | 5,4140 | 5,4500 | 5,4500 | - |
| 10 apr 2024 | 5,4040 | 5,4040 | 5,3660 | 5,3660 | 5,3660 | - |
| 09 apr 2024 | 5,3720 | 5,3780 | 5,3720 | 5,3780 | 5,3780 | - |
| 08 apr 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
| 05 apr 2024 | 5,3940 | 5,4200 | 5,3940 | 5,4200 | 5,4200 | - |
| 04 apr 2024 | 5,3780 | 5,3780 | 5,3080 | 5,3080 | 5,3080 | - |
| 03 apr 2024 | 5,3960 | 5,3960 | 5,2400 | 5,2400 | 5,2400 | - |
| 02 apr 2024 | 5,3360 | 5,3360 | 5,2900 | 5,2900 | 5,2900 | 75 |
| 28 mar 2024 | 5,4850 | 5,4950 | 5,4850 | 5,4950 | 5,4950 | - |
| 28 mar 2024 | 16 Dividendo | |||||
| 27 mar 2024 | 5,5300 | 5,5500 | 5,5300 | 5,5500 | -10,4500 | - |
| 26 mar 2024 | 5,5600 | 5,5650 | 5,5600 | 5,5650 | -10,4782 | - |
| 25 mar 2024 | 5,5700 | 5,5700 | 5,5550 | 5,5550 | -10,4594 | - |
| 22 mar 2024 | 5,6250 | 5,6450 | 5,6250 | 5,6450 | -10,6289 | - |
| 21 mar 2024 | 5,5950 | 5,6300 | 5,5950 | 5,6300 | -10,6006 | - |
| 20 mar 2024 | 5,4950 | 5,8100 | 5,4700 | 5,4700 | -10,2994 | 225 |
| 19 mar 2024 | 5,4950 | 5,5200 | 5,4950 | 5,5200 | -10,3935 | - |
| 18 mar 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | -10,1676 | 75 |
| 15 mar 2024 | 5,3900 | 5,4000 | 5,3900 | 5,4000 | -10,1676 | - |
| 14 mar 2024 | 5,4050 | 5,4050 | 5,3700 | 5,3700 | -10,1111 | - |
| 13 mar 2024 | 5,2200 | 5,5600 | 5,2200 | 5,2500 | -9,8851 | 225 |
| 12 mar 2024 | 5,1450 | 5,2000 | 5,1450 | 5,2000 | -9,7910 | 100 |
| 11 mar 2024 | 5,0950 | 5,0950 | 5,0850 | 5,0850 | -9,5745 | - |
| 08 mar 2024 | 5,1950 | 5,4900 | 5,1950 | 5,2450 | -9,8757 | 100 |
| 07 mar 2024 | 5,1450 | 5,1750 | 5,1450 | 5,1750 | -9,7439 | - |
| 06 mar 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | -9,7157 | - |
| 05 mar 2024 | 5,0750 | 5,0800 | 5,0500 | 5,0500 | -9,5086 | 50 |
| 04 mar 2024 | 5,0950 | 5,0950 | 5,0950 | 5,0950 | -9,5933 | - |
| 01 mar 2024 | 5,1550 | 5,1700 | 5,1350 | 5,1700 | -9,7345 | 110 |
| 29 feb 2024 | 5,1350 | 5,1600 | 5,1350 | 5,1600 | -9,7157 | - |
| 28 feb 2024 | 5,1950 | 5,1950 | 5,1750 | 5,1750 | -9,7439 | - |
| 27 feb 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | -9,7722 | - |
| 26 feb 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | -9,7627 | - |
| 23 feb 2024 | 5,1750 | 5,3850 | 5,1750 | 5,1850 | -9,7627 | 75 |
| 22 feb 2024 | 5,1250 | 5,1750 | 5,1250 | 5,1750 | -9,7439 | - |
| 21 feb 2024 | 5,1700 | 5,1750 | 5,1700 | 5,1750 | -9,7439 | - |
| 20 feb 2024 | 5,2050 | 5,2050 | 5,1650 | 5,1650 | -9,7251 | - |
| 19 feb 2024 | 5,1850 | 5,5000 | 5,1850 | 5,2900 | -9,9605 | 75 |
| 16 feb 2024 | 5,1400 | 5,1400 | 5,1050 | 5,1050 | -9,6121 | - |
| 15 feb 2024 | 5,1050 | 5,1200 | 5,1050 | 5,1200 | -9,6404 | - |
| 14 feb 2024 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | -9,6121 | 90 |
| 13 feb 2024 | 5,1950 | 5,2200 | 5,1950 | 5,2200 | -9,8286 | - |
| 12 feb 2024 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | -9,6121 | - |
| 09 feb 2024 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | -9,6121 | - |
| 08 feb 2024 | 5,4000 | 5,4000 | 5,1900 | 5,1900 | -9,7722 | 3.000 |
| 07 feb 2024 | 5,2500 | 5,4000 | 5,2500 | 5,4000 | -10,1676 | - |
| 06 feb 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | -9,9040 | - |
| 05 feb 2024 | 5,4150 | 5,4150 | 5,4150 | 5,4150 | -10,1958 | - |
| 02 feb 2024 | 5,4100 | 5,4450 | 5,4100 | 5,4450 | -10,2523 | - |
| 01 feb 2024 | 5,5150 | 5,5150 | 5,4600 | 5,4600 | -10,2805 | - |
| 31 gen 2024 | 5,4500 | 5,4500 | 5,4100 | 5,4100 | -10,1864 | - |
| 30 gen 2024 | 5,4050 | 5,7000 | 5,4050 | 5,4050 | -10,1770 | 75 |
| 29 gen 2024 | 5,4200 | 5,4600 | 5,4200 | 5,4600 | -10,2805 | - |
| 26 gen 2024 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | -10,1770 | - |
| 25 gen 2024 | 5,4350 | 5,4450 | 5,4350 | 5,4450 | -10,2523 | - |
| 24 gen 2024 | 5,4850 | 5,4850 | 5,4700 | 5,4700 | -10,2994 | - |
| 23 gen 2024 | 5,4550 | 5,4800 | 5,4550 | 5,4800 | -10,3182 | - |
| 22 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | -10,3559 | - |
| 19 gen 2024 | 5,4200 | 5,7400 | 5,4200 | 5,4700 | -10,2994 | 15 |
| 18 gen 2024 | 5,4300 | 5,4900 | 5,4300 | 5,4900 | -10,3370 | - |
| 17 gen 2024 | 5,6850 | 5,6850 | 5,4150 | 5,4150 | -10,1958 | 210 |
| 16 gen 2024 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | -10,7136 | - |
| 15 gen 2024 | 5,5450 | 5,6900 | 5,5450 | 5,6900 | -10,7136 | 100 |
| 12 gen 2024 | 5,4700 | 5,4850 | 5,4700 | 5,4850 | -10,3276 | - |
| 11 gen 2024 | 5,5500 | 5,8200 | 5,4950 | 5,4950 | -10,3464 | 75 |
| 10 gen 2024 | 5,4900 | 5,4900 | 5,4850 | 5,4850 | -10,3276 | - |
| 09 gen 2024 | 5,4850 | 5,4900 | 5,4850 | 5,4900 | -10,3370 | - |
| 08 gen 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | -10,3935 | - |
| 05 gen 2024 | 5,4800 | 5,4900 | 5,4800 | 5,4900 | -10,3370 | - |
| 04 gen 2024 | 5,5950 | 5,5950 | 5,5950 | 5,5950 | -10,5347 | - |
| 03 gen 2024 | 5,3800 | 5,3800 | 5,3750 | 5,3750 | -10,1205 | - |
| 02 gen 2024 | 5,3850 | 5,4050 | 5,3850 | 5,4050 | -10,1770 | - |
| 29 dic 2023 | 5,3650 | 5,6700 | 5,3650 | 5,6700 | -10,6759 | 100 |
| 28 dic 2023 | 5,3550 | 5,5000 | 5,3550 | 5,5000 | -10,3559 | 80 |
| 27 dic 2023 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | -10,6195 | 105 |
| 22 dic 2023 | 5,5100 | 5,8400 | 5,5100 | 5,5250 | -10,4029 | 76 |
| 21 dic 2023 | 5,7800 | 5,8050 | 5,7800 | 5,8050 | -10,9301 | - |
| *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.