Italia markets close in 4 hours 5 minutes

Marubeni Corporation (MARA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,76-0,03 (-0,17%)
In data: 09:54AM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202417,5817,7617,5817,7617,76500
17 giu 202417,7917,7917,7917,7917,79100
14 giu 202417,8317,8317,8317,8317,83-
13 giu 202417,3217,3217,3217,3217,32250
12 giu 202417,6517,6517,6517,6517,65-
11 giu 202417,6817,7817,6817,7817,78400
10 giu 202417,5517,5517,5517,5517,55-
07 giu 202417,3817,6417,3817,6417,64500
06 giu 202417,2217,5217,2217,5217,5285
05 giu 202417,2117,4017,2117,4017,401.204
04 giu 202417,9317,9617,7417,9617,96273
03 giu 202418,0818,0818,0818,0818,08-
31 mag 202417,9417,9617,8817,9617,96800
30 mag 202417,8317,8317,8317,8317,83-
29 mag 202418,0418,0418,0418,0418,04-
28 mag 202418,1018,3518,1018,3518,35980
27 mag 202418,3218,3618,3118,3618,361.435
24 mag 202417,8818,1817,8818,1518,153.275
23 mag 202418,0518,0517,9617,9617,96500
22 mag 202418,1418,1617,9318,1618,16411
21 mag 202418,0718,2918,0718,2918,2955
20 mag 202417,8518,2817,8518,2818,2819.036
17 mag 202417,5417,5817,5417,5817,582
16 mag 202417,7917,9217,7917,9217,92180
15 mag 202417,7017,7017,7017,7017,70-
14 mag 202417,8617,9517,8617,9517,951.200
13 mag 202418,1718,1718,1618,1618,16346
10 mag 202418,1018,1018,1018,1018,1040
09 mag 202417,4217,7217,4217,7217,72941
08 mag 202417,1117,3917,1117,3917,3940
07 mag 202417,6117,6117,6117,6117,6172
06 mag 202417,5317,5317,5317,5317,53700
03 mag 202417,8918,0017,7017,9317,931.038
02 mag 202417,2618,1117,2618,0618,0613.534
30 apr 202416,6816,8816,6816,7016,701.200
29 apr 202416,1416,3615,9616,3616,365.800
26 apr 202416,0616,3116,0616,3116,312.635
25 apr 202415,9216,1415,9215,9315,932.059
24 apr 202416,1916,1916,1916,1916,19-
23 apr 202416,0316,0315,9915,9915,99140
22 apr 202416,0216,1515,9216,1516,155.305
19 apr 202415,7815,9215,7815,9215,921.000
18 apr 202416,0216,0216,0216,0216,02-
17 apr 202415,9815,9815,9815,9815,98100
16 apr 202416,3416,3416,2116,2716,27550
15 apr 202416,6716,7816,5616,7716,773.866
12 apr 202416,2416,3916,2016,2016,201.092
11 apr 202416,2716,4316,2716,4316,432.153
10 apr 202416,1016,1016,1016,1016,10-
09 apr 202416,1916,2516,0816,0816,08720
08 apr 202416,0316,0315,9616,0116,011.320
05 apr 202415,9016,0615,9016,0616,06150
04 apr 202415,7815,9415,7815,8215,821.110
03 apr 202415,6815,6815,6815,6815,68-
02 apr 202415,8215,8215,7415,7415,74720
28 mar 202415,8916,0915,8915,9515,951.323
28 mar 202443.5 Dividendo
27 mar 202416,0616,1716,0516,05-27,451.158
26 mar 202416,0116,1316,0116,08-27,51313
25 mar 202416,4516,4516,4516,45-28,13-
22 mar 202416,3016,3016,3016,30-27,87-
21 mar 202415,9516,3215,9516,32-27,912.700
20 mar 202415,3315,3315,3315,33-26,22-
19 mar 202415,4315,4515,4315,45-26,42100
18 mar 202415,3515,3515,3515,35-26,26-
15 mar 202415,1115,1115,1115,11-25,85400
14 mar 202414,9315,0514,9315,05-25,73100
13 mar 202414,6314,6514,6314,65-25,06400
12 mar 202414,7314,7714,7314,77-25,25395
11 mar 202415,0915,2715,0715,07-25,77950
08 mar 202415,5815,7715,5315,53-26,571.495
07 mar 202415,6415,7215,6415,72-26,89557
06 mar 202415,4115,6615,4115,66-26,787.670
05 mar 202415,3515,3815,2315,36-26,274.700
04 mar 202415,3815,3815,1815,18-25,9621
01 mar 202415,3915,3915,3915,39-26,31-
29 feb 202415,3215,3215,1815,18-25,965.300
28 feb 202415,4315,5015,4315,50-26,51609
27 feb 202415,3415,7315,3415,58-26,652.830
26 feb 202415,7215,7815,6915,69-26,831.490
23 feb 202415,3615,3615,2815,28-26,1450
22 feb 202415,2615,2615,2615,26-26,09-
21 feb 202415,1015,2715,1015,23-26,062.008
20 feb 202415,1515,1515,1415,14-25,8950
19 feb 202415,2915,2915,2015,28-26,14580
16 feb 202414,8714,8714,8514,85-25,40315
15 feb 202414,7314,8614,7314,86-25,41500
14 feb 202414,7614,9814,7614,98-25,6270
13 feb 202414,8814,8814,7614,85-25,412.771
12 feb 202414,6815,0114,6815,01-25,673.555
09 feb 202414,6914,9014,6014,80-25,31750
08 feb 202414,8114,9114,8014,80-25,311.100
07 feb 202415,0315,0314,9215,03-25,71800
06 feb 202414,6914,8014,6914,80-25,31500
05 feb 202414,9514,9514,5414,74-25,225.220
02 feb 202415,6615,6615,3415,60-26,682.325
01 feb 202415,9016,1615,9016,16-27,631.106
31 gen 202415,8216,0915,7415,85-27,102.520
30 gen 202415,5915,6515,5715,65-26,761.000
29 gen 202415,6015,7215,6015,72-26,89480
*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...