Marzocchi Pompe S.p.A. (MARP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 05:35PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 lug 2022 | 4,4100 | 4,5900 | 4,3500 | 4,3500 | 4,3500 | 2.750 |
| 05 lug 2022 | 4,4200 | 4,4200 | 4,3000 | 4,3900 | 4,3900 | 1.500 |
| 04 lug 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 01 lug 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 500 |
| 30 giu 2022 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 29 giu 2022 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 250 |
| 28 giu 2022 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 250 |
| 27 giu 2022 | 4,3100 | 4,3900 | 4,3100 | 4,3900 | 4,3900 | 1.000 |
| 24 giu 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 23 giu 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 1.000 |
| 22 giu 2022 | 4,4900 | 4,5000 | 4,4900 | 4,5000 | 4,5000 | 1.250 |
| 21 giu 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 20 giu 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 17 giu 2022 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 1.500 |
| 16 giu 2022 | 4,5000 | 4,5100 | 4,5000 | 4,5100 | 4,5100 | 2.250 |
| 15 giu 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 750 |
| 14 giu 2022 | 4,5600 | 4,5600 | 4,4100 | 4,4200 | 4,4200 | 750 |
| 13 giu 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 10 giu 2022 | 4,6200 | 4,6200 | 4,4700 | 4,4700 | 4,4700 | 500 |
| 09 giu 2022 | 4,6400 | 4,6400 | 4,6200 | 4,6200 | 4,6200 | 500 |
| 08 giu 2022 | 4,7500 | 4,7500 | 4,6400 | 4,6400 | 4,6400 | 1.250 |
| 07 giu 2022 | 4,7000 | 4,7500 | 4,7000 | 4,7500 | 4,7500 | 2.250 |
| 06 giu 2022 | 4,5800 | 4,7200 | 4,5800 | 4,7200 | 4,7200 | 1.000 |
| 03 giu 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 02 giu 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 01 giu 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 31 mag 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 30 mag 2022 | 4,5900 | 4,7200 | 4,5800 | 4,5800 | 4,5800 | 4.750 |
| 27 mag 2022 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 250 |
| 26 mag 2022 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 250 |
| 25 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 250 |
| 24 mag 2022 | 4,4300 | 4,5900 | 4,4300 | 4,5900 | 4,5900 | 3.250 |
| 23 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 250 |
| 20 mag 2022 | 4,4500 | 4,4900 | 4,4000 | 4,4900 | 4,4900 | 2.000 |
| 19 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 18 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 250 |
| 17 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 16 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 250 |
| 13 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 12 mag 2022 | 4,4300 | 4,5900 | 4,3900 | 4,5900 | 4,5900 | 1.500 |
| 11 mag 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 250 |
| 10 mag 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 09 mag 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 500 |
| 09 mag 2022 | 0.12 Dividendo | |||||
| 06 mag 2022 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,4500 | 1.500 |
| 05 mag 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,4597 | - |
| 04 mag 2022 | 4,6200 | 4,6200 | 4,5700 | 4,5800 | 4,4597 | 1.750 |
| 03 mag 2022 | 4,7500 | 4,7900 | 4,7500 | 4,7500 | 4,6253 | 2.250 |
| 02 mag 2022 | 4,6200 | 4,6200 | 4,5800 | 4,5800 | 4,4597 | 1.750 |
| 29 apr 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5279 | - |
| 28 apr 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5279 | 1.500 |
| 27 apr 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5279 | 250 |
| 26 apr 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5376 | 250 |
| 25 apr 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5279 | 250 |
| 22 apr 2022 | 4,6000 | 4,7500 | 4,6000 | 4,7500 | 4,6253 | 1.000 |
| 21 apr 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6253 | - |
| 20 apr 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6253 | 750 |
| 19 apr 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,5961 | 1.000 |
| 14 apr 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6253 | 1.000 |
| 13 apr 2022 | 4,5500 | 4,7500 | 4,5500 | 4,7500 | 4,6253 | 55.000 |
| 12 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5766 | - |
| 11 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5766 | - |
| 08 apr 2022 | 4,6900 | 4,7000 | 4,6900 | 4,7000 | 4,5766 | 1.000 |
| 07 apr 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4792 | 750 |
| 06 apr 2022 | 4,7500 | 4,7500 | 4,7000 | 4,7000 | 4,5766 | 3.250 |
| 05 apr 2022 | 4,7900 | 4,8500 | 4,7200 | 4,8500 | 4,7226 | 5.750 |
| 04 apr 2022 | 4,5600 | 4,8000 | 4,5600 | 4,8000 | 4,6740 | 5.000 |
| 01 apr 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4013 | - |
| 31 mar 2022 | 4,5600 | 4,5600 | 4,5200 | 4,5200 | 4,4013 | 2.250 |
| 30 mar 2022 | 4,4400 | 4,5400 | 4,4400 | 4,5400 | 4,4208 | 1.250 |
| 29 mar 2022 | 4,4000 | 4,5600 | 4,4000 | 4,5000 | 4,3818 | 3.000 |
| 28 mar 2022 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3234 | 250 |
| 25 mar 2022 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,3039 | 500 |
| 24 mar 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2650 | 500 |
| 23 mar 2022 | 4,2200 | 4,3800 | 4,2200 | 4,3800 | 4,2650 | 1.000 |
| 22 mar 2022 | 4,0600 | 4,1800 | 4,0000 | 4,1800 | 4,0702 | 1.250 |
| 21 mar 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0702 | - |
| 18 mar 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0702 | - |
| 17 mar 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0702 | - |
| 16 mar 2022 | 3,9000 | 4,1800 | 3,9000 | 4,1800 | 4,0702 | 3.750 |
| 15 mar 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8171 | - |
| 14 mar 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8171 | - |
| 11 mar 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8171 | - |
| 10 mar 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8171 | 1.000 |
| 09 mar 2022 | 3,9400 | 4,0200 | 3,9400 | 4,0200 | 3,9144 | 1.500 |
| 08 mar 2022 | 3,8000 | 3,9800 | 3,8000 | 3,8000 | 3,7002 | 6.250 |
| 07 mar 2022 | 3,9000 | 3,9000 | 3,5600 | 3,6800 | 3,5834 | 2.500 |
| 04 mar 2022 | 4,3400 | 4,3400 | 3,9400 | 3,9400 | 3,8365 | 5.250 |
| 03 mar 2022 | 4,5000 | 4,5000 | 4,3600 | 4,3600 | 4,2455 | 1.000 |
| 02 mar 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3818 | 250 |
| 01 mar 2022 | 4,4800 | 4,4800 | 4,3400 | 4,4000 | 4,2845 | 2.750 |
| 28 feb 2022 | 4,4000 | 4,4000 | 4,3000 | 4,3000 | 4,1871 | 1.000 |
| 25 feb 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3818 | - |
| 24 feb 2022 | 4,4400 | 4,5000 | 4,2400 | 4,5000 | 4,3818 | 5.250 |
| 23 feb 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4208 | 1.250 |
| 22 feb 2022 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3234 | 250 |
| 21 feb 2022 | 4,6000 | 4,6000 | 4,4400 | 4,4400 | 4,3234 | 2.250 |
| 18 feb 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4792 | - |
| 17 feb 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4792 | 250 |
| 16 feb 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5766 | 250 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
