Italia markets open in 6 hours 32 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.005,01 -269,04 (-0,70%) EUR/USD
1,0714 -0,0005 (-0,04%) Bitcoin EUR
54.175,39 -2.256,76 (-4,00%) CMC Crypto 200
1.278,93 -60,13 (-4,49%)
Marzocchi Pompe S.p.A. (MARP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:25PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,9400 | 4,0000 | 3,9400 | 4,0000 | 4,0000 | 2.500 |
| 29 apr 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | 1.500 |
| 26 apr 2024 | 4,0000 | 4,0400 | 3,9200 | 3,9200 | 3,9200 | 3.500 |
| 25 apr 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 1.500 |
| 24 apr 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,9200 | 2.750 |
| 23 apr 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,9200 | 750 |
| 22 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 500 |
| 19 apr 2024 | 3,8800 | 3,9600 | 3,8400 | 3,8600 | 3,8600 | 4.250 |
| 18 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 17 apr 2024 | 3,8000 | 3,9600 | 3,8000 | 3,9600 | 3,9600 | 9.250 |
| 16 apr 2024 | 3,8800 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 3.250 |
| 15 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 12 apr 2024 | 3,9600 | 3,9800 | 3,8800 | 3,9000 | 3,9000 | 4.750 |
| 11 apr 2024 | 4,0200 | 4,0200 | 3,9400 | 4,0200 | 4,0200 | 1.250 |
| 10 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 500 |
| 09 apr 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 1.250 |
| 08 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 500 |
| 05 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 500 |
| 04 apr 2024 | 3,9600 | 4,0600 | 3,9600 | 4,0400 | 4,0400 | 9.250 |
| 03 apr 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 3,9000 | 1.000 |
| 02 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 28 mar 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,9800 | 2.000 |
| 27 mar 2024 | 4,0000 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | 4.500 |
| 26 mar 2024 | 4,0000 | 4,0600 | 3,9600 | 4,0000 | 4,0000 | 9.750 |
| 25 mar 2024 | 3,8800 | 3,9800 | 3,8800 | 3,9800 | 3,9800 | 3.250 |
| 22 mar 2024 | 3,9000 | 3,9400 | 3,8800 | 3,8800 | 3,8800 | 1.750 |
| 21 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 500 |
| 20 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 1.000 |
| 19 mar 2024 | 3,8200 | 3,8800 | 3,8200 | 3,8800 | 3,8800 | 1.250 |
| 18 mar 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 1.500 |
| 15 mar 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | 5.250 |
| 14 mar 2024 | 3,9400 | 3,9400 | 3,9200 | 3,9400 | 3,9400 | 2.250 |
| 13 mar 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | 3.750 |
| 12 mar 2024 | 3,8600 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 3.500 |
| 11 mar 2024 | 3,8600 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | 1.500 |
| 08 mar 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 8.500 |
| 07 mar 2024 | 3,9400 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | 1.750 |
| 06 mar 2024 | 3,9400 | 4,0000 | 3,9400 | 4,0000 | 4,0000 | 750 |
| 05 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 250 |
| 04 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 01 mar 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | 1.000 |
| 29 feb 2024 | 3,9800 | 4,0200 | 3,8800 | 3,9800 | 3,9800 | 4.500 |
| 28 feb 2024 | 3,9600 | 3,9600 | 3,8800 | 3,9600 | 3,9600 | 2.500 |
| 27 feb 2024 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | 5.750 |
| 26 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 250 |
| 23 feb 2024 | 3,9600 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 1.750 |
| 22 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 250 |
| 21 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 20 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 1.500 |
| 19 feb 2024 | 4,0400 | 4,0600 | 4,0400 | 4,0600 | 4,0600 | 1.500 |
| 16 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 15 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 14 feb 2024 | 4,0000 | 4,0200 | 3,9400 | 4,0200 | 4,0200 | 1.750 |
| 13 feb 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 1.250 |
| 12 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 250 |
| 09 feb 2024 | 3,9600 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 500 |
| 08 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 07 feb 2024 | 4,0600 | 4,0600 | 3,9400 | 3,9800 | 3,9800 | 9.500 |
| 06 feb 2024 | 4,0800 | 4,1000 | 3,9800 | 3,9800 | 3,9800 | 1.250 |
| 05 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 02 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 01 feb 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0400 | 4,0400 | 6.750 |
| 31 gen 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 2.500 |
| 30 gen 2024 | 4,1000 | 4,1000 | 4,0600 | 4,0600 | 4,0600 | 2.750 |
| 29 gen 2024 | 4,0800 | 4,1000 | 4,0800 | 4,1000 | 4,1000 | 750 |
| 26 gen 2024 | 4,0600 | 4,1000 | 4,0200 | 4,0200 | 4,0200 | 4.000 |
| 25 gen 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 250 |
| 24 gen 2024 | 4,1000 | 4,1000 | 3,9000 | 4,0600 | 4,0600 | 4.500 |
| 23 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
| 22 gen 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 250 |
| 19 gen 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 250 |
| 18 gen 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 1.500 |
| 17 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 500 |
| 16 gen 2024 | 4,1600 | 4,1600 | 4,1000 | 4,1000 | 4,1000 | 750 |
| 15 gen 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 12 gen 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 11 gen 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 250 |
| 10 gen 2024 | 4,1400 | 4,1600 | 4,1400 | 4,1600 | 4,1600 | 1.000 |
| 09 gen 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 1.500 |
| 08 gen 2024 | 4,1400 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 1.250 |
| 05 gen 2024 | 4,0800 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | 1.500 |
| 04 gen 2024 | 4,0800 | 4,1200 | 4,0800 | 4,1200 | 4,1200 | 2.250 |
| 03 gen 2024 | 4,1000 | 4,1000 | 4,0000 | 4,0400 | 4,0400 | 2.750 |
| 02 gen 2024 | 4,0400 | 4,1000 | 4,0400 | 4,1000 | 4,1000 | 3.500 |
| 29 dic 2023 | 4,1000 | 4,1000 | 3,9600 | 4,0400 | 4,0400 | 6.750 |
| 28 dic 2023 | 4,0200 | 4,1000 | 3,9600 | 4,1000 | 4,1000 | 11.500 |
| 27 dic 2023 | 4,0800 | 4,1000 | 4,0800 | 4,1000 | 4,1000 | 1.000 |
| 22 dic 2023 | 4,0600 | 4,1000 | 4,0600 | 4,0800 | 4,0800 | 2.250 |
| 21 dic 2023 | 4,0400 | 4,1200 | 3,9800 | 3,9800 | 3,9800 | 4.500 |
| 20 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.500 |
| 19 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 dic 2023 | 4,0000 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 3.500 |
| 15 dic 2023 | 4,0200 | 4,0800 | 3,9400 | 4,0000 | 4,0000 | 6.750 |
| 14 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 250 |
| 13 dic 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 250 |
| 12 dic 2023 | 3,9800 | 4,0200 | 3,9400 | 4,0200 | 4,0200 | 3.500 |
| 11 dic 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 08 dic 2023 | 4,0800 | 4,0800 | 3,9800 | 4,0600 | 4,0600 | 4.750 |
| 07 dic 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 1.000 |
| 06 dic 2023 | 4,0200 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 2.750 |
| *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.