Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.647,25 +605,52 (+1,73%)
Marzocchi Pompe S.p.A. (MARP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:49PM CET
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 4,0600 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 1.250 |
| 30 nov 2023 | 4,0400 | 4,0600 | 4,0400 | 4,0600 | 4,0600 | 1.750 |
| 29 nov 2023 | 4,0200 | 4,0600 | 4,0200 | 4,0600 | 4,0600 | 7.250 |
| 28 nov 2023 | 4,0800 | 4,1400 | 4,0800 | 4,1400 | 4,1400 | 2.000 |
| 27 nov 2023 | 4,1200 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | 1.000 |
| 24 nov 2023 | 4,0600 | 4,0800 | 3,9800 | 4,0800 | 4,0800 | 1.000 |
| 23 nov 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 500 |
| 22 nov 2023 | 4,1000 | 4,1200 | 4,0000 | 4,0600 | 4,0600 | 1.750 |
| 21 nov 2023 | 3,9800 | 4,1000 | 3,9800 | 4,1000 | 4,1000 | 1.750 |
| 20 nov 2023 | 3,9400 | 4,0800 | 3,9400 | 4,0800 | 4,0800 | 4.750 |
| 17 nov 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 1.750 |
| 16 nov 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 15 nov 2023 | 3,9200 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | 2.000 |
| 14 nov 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 250 |
| 13 nov 2023 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 1.250 |
| 10 nov 2023 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | 750 |
| 09 nov 2023 | 4,0000 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 750 |
| 08 nov 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 250 |
| 07 nov 2023 | 4,0000 | 4,0400 | 3,9600 | 4,0400 | 4,0400 | 1.500 |
| 06 nov 2023 | 4,0000 | 4,1000 | 4,0000 | 4,0800 | 4,0800 | 6.000 |
| 03 nov 2023 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | 750 |
| 02 nov 2023 | 3,9400 | 3,9800 | 3,9000 | 3,9000 | 3,9000 | 2.750 |
| 01 nov 2023 | 3,9000 | 3,9400 | 3,8600 | 3,9400 | 3,9400 | 1.000 |
| 31 ott 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 30 ott 2023 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 3,9000 | 1.250 |
| 27 ott 2023 | 4,0000 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 1.000 |
| 26 ott 2023 | 4,0000 | 4,0200 | 3,9200 | 4,0000 | 4,0000 | 2.750 |
| 25 ott 2023 | 4,0000 | 4,0200 | 4,0000 | 4,0200 | 4,0200 | 1.500 |
| 24 ott 2023 | 4,0200 | 4,0200 | 3,9000 | 4,0200 | 4,0200 | 1.500 |
| 23 ott 2023 | 3,9600 | 4,0200 | 3,9600 | 4,0200 | 4,0200 | 1.750 |
| 20 ott 2023 | 4,0400 | 4,0400 | 3,8600 | 3,9600 | 3,9600 | 3.500 |
| 19 ott 2023 | 3,9400 | 4,0400 | 3,9000 | 4,0400 | 4,0400 | 3.000 |
| 18 ott 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 1.000 |
| 17 ott 2023 | 3,9600 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1.250 |
| 16 ott 2023 | 3,9600 | 3,9600 | 3,8800 | 3,8800 | 3,8800 | 750 |
| 13 ott 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 750 |
| 12 ott 2023 | 3,9400 | 3,9600 | 3,8400 | 3,9600 | 3,9600 | 2.750 |
| 11 ott 2023 | 3,9600 | 3,9800 | 3,8400 | 3,9400 | 3,9400 | 4.500 |
| 10 ott 2023 | 4,0000 | 4,0200 | 3,8600 | 3,9600 | 3,9600 | 20.000 |
| 09 ott 2023 | 3,9800 | 4,0200 | 3,9800 | 4,0000 | 4,0000 | 3.750 |
| 06 ott 2023 | 3,9400 | 3,9800 | 3,8400 | 3,9800 | 3,9800 | 4.750 |
| 05 ott 2023 | 3,9400 | 3,9800 | 3,8600 | 3,8600 | 3,8600 | 2.750 |
| 04 ott 2023 | 3,7400 | 3,9600 | 3,7400 | 3,9600 | 3,9600 | 3.750 |
| 03 ott 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 250 |
| 02 ott 2023 | 3,7800 | 3,9600 | 3,7800 | 3,8600 | 3,8600 | 8.000 |
| 29 set 2023 | 3,7400 | 3,7800 | 3,7400 | 3,7800 | 3,7800 | 500 |
| 28 set 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1.000 |
| 27 set 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 1.000 |
| 26 set 2023 | 3,7400 | 3,7400 | 3,5200 | 3,7200 | 3,7200 | 11.000 |
| 25 set 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 22 set 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 7.000 |
| 21 set 2023 | 3,9000 | 3,9000 | 3,7400 | 3,8200 | 3,8200 | 6.750 |
| 20 set 2023 | 3,9000 | 3,9200 | 3,8000 | 3,9000 | 3,9000 | 2.500 |
| 19 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 18 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 1.000 |
| 15 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 14 set 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 13 set 2023 | 3,8200 | 3,8800 | 3,8000 | 3,8800 | 3,8800 | 2.750 |
| 12 set 2023 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 3,8200 | 1.750 |
| 11 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 08 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 250 |
| 07 set 2023 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | 750 |
| 06 set 2023 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 500 |
| 05 set 2023 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | 3.500 |
| 04 set 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2.000 |
| 01 set 2023 | 3,7800 | 3,8200 | 3,7600 | 3,7600 | 3,7600 | 4.750 |
| 31 ago 2023 | 3,7400 | 3,8800 | 3,7000 | 3,8800 | 3,8800 | 4.500 |
| 30 ago 2023 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 500 |
| 29 ago 2023 | 3,5600 | 3,7400 | 3,5600 | 3,7200 | 3,7200 | 5.000 |
| 28 ago 2023 | 3,6200 | 3,6200 | 3,5200 | 3,5200 | 3,5200 | 6.000 |
| 25 ago 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 24 ago 2023 | 3,6200 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 1.250 |
| 23 ago 2023 | 3,6400 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 3.000 |
| 22 ago 2023 | 3,7000 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 2.000 |
| 21 ago 2023 | 3,6200 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 3.250 |
| 18 ago 2023 | 3,6600 | 3,6800 | 3,6400 | 3,6400 | 3,6400 | 2.000 |
| 17 ago 2023 | 3,6800 | 3,7400 | 3,6600 | 3,7400 | 3,7400 | 3.000 |
| 16 ago 2023 | 3,7200 | 3,7400 | 3,6800 | 3,6800 | 3,6800 | 5.750 |
| 14 ago 2023 | 3,8000 | 3,9200 | 3,7600 | 3,7800 | 3,7800 | 5.500 |
| 11 ago 2023 | 3,8000 | 3,8200 | 3,7400 | 3,7400 | 3,7400 | 6.250 |
| 10 ago 2023 | 3,7400 | 3,9800 | 3,7400 | 3,8400 | 3,8400 | 7.500 |
| 09 ago 2023 | 3,7400 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | 1.500 |
| 08 ago 2023 | 3,8000 | 3,8400 | 3,7000 | 3,7600 | 3,7600 | 3.500 |
| 07 ago 2023 | 3,9000 | 3,9000 | 3,7600 | 3,7600 | 3,7600 | 3.000 |
| 04 ago 2023 | 3,9000 | 3,9600 | 3,7800 | 3,8600 | 3,8600 | 15.250 |
| 03 ago 2023 | 4,0800 | 4,0800 | 3,9400 | 4,0000 | 4,0000 | 3.250 |
| 02 ago 2023 | 3,9800 | 4,0800 | 3,9400 | 4,0000 | 4,0000 | 5.000 |
| 01 ago 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 500 |
| 31 lug 2023 | 4,0000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 15.500 |
| 28 lug 2023 | 3,7600 | 4,0000 | 3,6800 | 4,0000 | 4,0000 | 27.500 |
| 27 lug 2023 | 3,8000 | 3,9000 | 3,7800 | 3,7800 | 3,7800 | 3.000 |
| 26 lug 2023 | 3,7400 | 3,7600 | 3,7200 | 3,7200 | 3,7200 | 2.500 |
| 25 lug 2023 | 3,9000 | 3,9000 | 3,7200 | 3,7400 | 3,7400 | 21.000 |
| 24 lug 2023 | 3,9400 | 3,9600 | 3,8800 | 3,9000 | 3,9000 | 26.500 |
| 21 lug 2023 | 4,0000 | 4,0000 | 3,9000 | 3,9400 | 3,9400 | 10.000 |
| 20 lug 2023 | 4,0200 | 4,0400 | 3,9600 | 4,0000 | 4,0000 | 5.750 |
| 19 lug 2023 | 4,1000 | 4,1200 | 4,0000 | 4,1200 | 4,1200 | 9.000 |
| 18 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 17 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
| 14 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.