Italia markets closed

Marzocchi Pompe S.p.A. (MARP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,9800+0,0200 (+0,51%)
Alla chiusura: 01:18PM CET
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 20243,98004,02003,88003,98003,98004.500
28 feb 20243,96003,96003,88003,96003,96002.500
27 feb 20244,02004,02003,96003,96003,96005.750
26 feb 20244,00004,00004,00004,00004,0000250
23 feb 20243,96004,00003,96004,00004,00001.750
22 feb 20244,00004,00004,00004,00004,0000250
21 feb 20244,02004,02004,02004,02004,0200-
20 feb 20244,02004,02004,02004,02004,02001.500
19 feb 20244,04004,06004,04004,06004,06001.500
16 feb 20244,02004,02004,02004,02004,0200-
15 feb 20244,02004,02004,02004,02004,0200-
14 feb 20244,00004,02003,94004,02004,02001.750
13 feb 20244,00004,00003,98003,98003,98001.250
12 feb 20244,04004,04004,04004,04004,0400250
09 feb 20243,96004,00003,96004,00004,0000500
08 feb 20243,98003,98003,98003,98003,9800-
07 feb 20244,06004,06003,94003,98003,98009.500
06 feb 20244,08004,10003,98003,98003,98001.250
05 feb 20244,04004,04004,04004,04004,0400-
02 feb 20244,04004,04004,04004,04004,0400-
01 feb 20244,02004,04004,02004,04004,04006.750
31 gen 20244,04004,04004,00004,00004,00002.500
30 gen 20244,10004,10004,06004,06004,06002.750
29 gen 20244,08004,10004,08004,10004,1000750
26 gen 20244,06004,10004,02004,02004,02004.000
25 gen 20244,06004,06004,06004,06004,0600250
24 gen 20244,10004,10003,90004,06004,06004.500
23 gen 20244,10004,10004,10004,10004,1000250
22 gen 20244,12004,12004,12004,12004,1200250
19 gen 20244,04004,04004,04004,04004,0400250
18 gen 20244,06004,06004,06004,06004,06001.500
17 gen 20244,10004,10004,10004,10004,1000500
16 gen 20244,16004,16004,10004,10004,1000750
15 gen 20244,14004,14004,14004,14004,1400-
12 gen 20244,14004,14004,14004,14004,1400-
11 gen 20244,14004,14004,14004,14004,1400250
10 gen 20244,14004,16004,14004,16004,16001.000
09 gen 20244,10004,14004,10004,10004,10001.500
08 gen 20244,14004,14004,10004,10004,10001.250
05 gen 20244,08004,12004,04004,12004,12001.500
04 gen 20244,08004,12004,08004,12004,12002.250
03 gen 20244,10004,10004,00004,04004,04002.750
02 gen 20244,04004,10004,04004,10004,10003.500
29 dic 20234,10004,10003,96004,04004,04006.750
28 dic 20234,02004,10003,96004,10004,100011.500
27 dic 20234,08004,10004,08004,10004,10001.000
22 dic 20234,06004,10004,06004,08004,08002.250
21 dic 20234,04004,12003,98003,98003,98004.500
20 dic 20234,00004,00004,00004,00004,00001.500
19 dic 20234,00004,00004,00004,00004,0000-
18 dic 20234,00004,08004,00004,00004,00003.500
15 dic 20234,02004,08003,94004,00004,00006.750
14 dic 20234,00004,00004,00004,00004,0000250
13 dic 20233,96003,96003,96003,96003,9600250
12 dic 20233,98004,02003,94004,02004,02003.500
11 dic 20234,06004,06004,06004,06004,0600-
08 dic 20234,08004,08003,98004,06004,06004.750
07 dic 20234,06004,06004,06004,06004,06001.000
06 dic 20234,02004,06004,00004,06004,06002.750
05 dic 20234,10004,10004,00004,04004,04002.000
04 dic 20234,06004,10004,06004,10004,10001.000
01 dic 20234,06004,08004,00004,00004,00001.250
30 nov 20234,04004,06004,04004,06004,06001.750
29 nov 20234,02004,06004,02004,06004,06007.250
28 nov 20234,08004,14004,08004,14004,14002.000
27 nov 20234,12004,12004,04004,12004,12001.000
24 nov 20234,06004,08003,98004,08004,08001.000
23 nov 20234,08004,08004,08004,08004,0800500
22 nov 20234,10004,12004,00004,06004,06001.750
21 nov 20233,98004,10003,98004,10004,10001.750
20 nov 20233,94004,08003,94004,08004,08004.750
17 nov 20233,96003,96003,96003,96003,96001.750
16 nov 20233,96003,96003,96003,96003,9600-
15 nov 20233,92003,96003,92003,96003,96002.000
14 nov 20233,88003,88003,88003,88003,8800250
13 nov 20233,92003,92003,88003,88003,88001.250
10 nov 20234,00004,00003,94003,94003,9400750
09 nov 20234,00004,04004,00004,04004,0400750
08 nov 20234,04004,04004,04004,04004,0400250
07 nov 20234,00004,04003,96004,04004,04001.500
06 nov 20234,00004,10004,00004,08004,08006.000
03 nov 20233,98004,00003,98004,00004,0000750
02 nov 20233,94003,98003,90003,90003,90002.750
01 nov 20233,90003,94003,86003,94003,94001.000
31 ott 20233,90003,90003,90003,90003,9000-
30 ott 20233,92003,92003,90003,90003,90001.250
27 ott 20234,00004,00003,92003,92003,92001.000
26 ott 20234,00004,02003,92004,00004,00002.750
25 ott 20234,00004,02004,00004,02004,02001.500
24 ott 20234,02004,02003,90004,02004,02001.500
23 ott 20233,96004,02003,96004,02004,02001.750
20 ott 20234,04004,04003,86003,96003,96003.500
19 ott 20233,94004,04003,90004,04004,04003.000
18 ott 20233,94003,94003,94003,94003,94001.000
17 ott 20233,96003,96003,90003,96003,96001.250
16 ott 20233,96003,96003,88003,88003,8800750
13 ott 20233,96003,96003,96003,96003,9600750
12 ott 20233,94003,96003,84003,96003,96002.750
11 ott 20233,96003,98003,84003,94003,94004.500
10 ott 20234,00004,02003,86003,96003,960020.000
*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...