Italia markets open in 6 hours 32 minutes
Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.473,67 +71,26 (+0,22%) EUR/USD
1,0654 +0,0007 (+0,06%) Bitcoin EUR
24.531,45 -420,08 (-1,68%) CMC Crypto 200
558,07 -9,98 (-1,76%)
Marzocchi Pompe S.p.A. (MARP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:46PM CEST
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 13 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
| 12 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 11 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 10 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
| 07 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
| 06 lug 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 250 |
| 05 lug 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 04 lug 2023 | 4,1400 | 4,1400 | 4,1200 | 4,1200 | 4,1200 | 500 |
| 03 lug 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 500 |
| 30 giu 2023 | 4,0800 | 4,1200 | 4,0800 | 4,1200 | 4,1200 | 500 |
| 29 giu 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 750 |
| 28 giu 2023 | 4,1600 | 4,1600 | 4,0800 | 4,0800 | 4,0800 | 1.250 |
| 27 giu 2023 | 4,1000 | 4,2400 | 4,1000 | 4,2000 | 4,2000 | 5.250 |
| 26 giu 2023 | 4,1400 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 1.250 |
| 23 giu 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 250 |
| 22 giu 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 21 giu 2023 | 4,1000 | 4,1000 | 4,0400 | 4,0400 | 4,0400 | 1.250 |
| 20 giu 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 19 giu 2023 | 4,0200 | 4,1200 | 4,0200 | 4,1200 | 4,1200 | 2.750 |
| 16 giu 2023 | 4,2600 | 4,3400 | 3,9000 | 4,0200 | 4,0200 | 27.000 |
| 15 giu 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 14 giu 2023 | 4,0400 | 4,1800 | 4,0200 | 4,1800 | 4,1800 | 3.500 |
| 13 giu 2023 | 4,1800 | 4,1800 | 4,0600 | 4,0800 | 4,0800 | 3.250 |
| 12 giu 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 09 giu 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 08 giu 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 1.000 |
| 07 giu 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 500 |
| 06 giu 2023 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 4.250 |
| 05 giu 2023 | 4,3400 | 4,3400 | 4,2000 | 4,2200 | 4,2200 | 7.750 |
| 02 giu 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 500 |
| 01 giu 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 31 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 30 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 250 |
| 29 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 1.500 |
| 26 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 25 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 24 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 23 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 22 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 250 |
| 19 mag 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 18 mag 2023 | 4,3400 | 4,4400 | 4,3400 | 4,4400 | 4,4400 | 1.250 |
| 17 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 16 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 250 |
| 15 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 12 mag 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 250 |
| 11 mag 2023 | 4,4800 | 4,4800 | 4,2600 | 4,3400 | 4,3400 | 3.500 |
| 10 mag 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 09 mag 2023 | 4,5400 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | 2.500 |
| 08 mag 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 500 |
| 08 mag 2023 | 0.15 Dividendo | |||||
| *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.
