Italia markets closed
Dow Jones
35.151,26 +122,61 (+0,35%) Nasdaq
14.418,24 +77,98 (+0,54%) Nikkei 225
27.772,93 +305,70 (+1,11%) EUR/USD
1,1321 -0,0026 (-0,23%) BTC-EUR
37.985,08 +745,95 (+2,00%) CMC Crypto 200
1.021,37 +26,11 (+2,62%)
Marzocchi Pompe S.p.A. (MARP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:29PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 gen 2022 | 4,6800 | 4,7600 | 4,6000 | 4,7600 | 4,7600 | 11.500 |
| 18 gen 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 250 |
| 17 gen 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 1.000 |
| 14 gen 2022 | 4,6600 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | 2.750 |
| 13 gen 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 12 gen 2022 | 4,6600 | 4,6600 | 4,6000 | 4,6600 | 4,6600 | 1.500 |
| 11 gen 2022 | 4,6600 | 4,7000 | 4,6600 | 4,6600 | 4,6600 | 1.000 |
| 10 gen 2022 | 4,7000 | 4,7000 | 4,6600 | 4,6600 | 4,6600 | 1.250 |
| 07 gen 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 1.000 |
| 06 gen 2022 | 4,6000 | 4,7200 | 4,6000 | 4,7200 | 4,7200 | 2.250 |
| 05 gen 2022 | 4,7000 | 4,7000 | 4,5400 | 4,6600 | 4,6600 | 7.500 |
| 04 gen 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 250 |
| 03 gen 2022 | 4,6200 | 4,7600 | 4,6000 | 4,7600 | 4,7600 | 5.500 |
| 30 dic 2021 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 29 dic 2021 | 4,4600 | 4,5600 | 4,4600 | 4,5400 | 4,5400 | 5.750 |
| 28 dic 2021 | 4,5000 | 4,5000 | 4,4400 | 4,4800 | 4,4800 | 9.000 |
| 27 dic 2021 | 4,5000 | 4,5600 | 4,4600 | 4,5400 | 4,5400 | 4.000 |
| 23 dic 2021 | 4,5200 | 4,5200 | 4,5000 | 4,5000 | 4,5000 | 500 |
| 22 dic 2021 | 4,5400 | 4,5400 | 4,5200 | 4,5200 | 4,5200 | 750 |
| 21 dic 2021 | 4,6000 | 4,6000 | 4,5200 | 4,5200 | 4,5200 | 500 |
| 20 dic 2021 | 4,4600 | 4,6000 | 4,4400 | 4,6000 | 4,6000 | 5.250 |
| 17 dic 2021 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 16 dic 2021 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 250 |
| 15 dic 2021 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 1.250 |
| 14 dic 2021 | 4,6000 | 4,6800 | 4,5000 | 4,5000 | 4,5000 | 5.000 |
| 13 dic 2021 | 4,6800 | 4,6800 | 4,6000 | 4,6600 | 4,6600 | 2.250 |
| 10 dic 2021 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | 1.500 |
| 09 dic 2021 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 500 |
| 08 dic 2021 | 4,6200 | 4,6800 | 4,6200 | 4,6800 | 4,6800 | 1.000 |
| 07 dic 2021 | 4,6000 | 4,6200 | 4,5800 | 4,6200 | 4,6200 | 1.500 |
| 06 dic 2021 | 4,6000 | 4,6800 | 4,5600 | 4,6600 | 4,6600 | 5.250 |
| 03 dic 2021 | 4,6000 | 4,7000 | 4,5800 | 4,7000 | 4,7000 | 2.000 |
| 02 dic 2021 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 500 |
| 01 dic 2021 | 4,5600 | 4,6400 | 4,5600 | 4,6400 | 4,6400 | 4.500 |
| 30 nov 2021 | 4,6600 | 4,6600 | 4,5400 | 4,6200 | 4,6200 | 4.250 |
| 29 nov 2021 | 4,6800 | 4,6800 | 4,2400 | 4,6000 | 4,6000 | 12.000 |
| 26 nov 2021 | 4,7600 | 4,8000 | 4,6000 | 4,6800 | 4,6800 | 10.750 |
| 25 nov 2021 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1.500 |
| 24 nov 2021 | 4,7800 | 4,8000 | 4,7800 | 4,8000 | 4,8000 | 1.750 |
| 23 nov 2021 | 4,7000 | 4,8000 | 4,7000 | 4,7800 | 4,7800 | 1.250 |
| 22 nov 2021 | 4,8800 | 4,8800 | 4,4800 | 4,7600 | 4,7600 | 11.000 |
| 19 nov 2021 | 4,7600 | 4,8000 | 4,7400 | 4,7400 | 4,7400 | 1.750 |
| 18 nov 2021 | 4,8800 | 4,8800 | 4,7400 | 4,8000 | 4,8000 | 6.000 |
| 17 nov 2021 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 16 nov 2021 | 4,9000 | 4,9000 | 4,7800 | 4,8800 | 4,8800 | 4.000 |
| 15 nov 2021 | 4,8000 | 4,9000 | 4,7400 | 4,8000 | 4,8000 | 5.250 |
| 12 nov 2021 | 4,9000 | 4,9000 | 4,8000 | 4,8000 | 4,8000 | 3.500 |
| 11 nov 2021 | 4,7600 | 4,7800 | 4,7600 | 4,7800 | 4,7800 | 1.000 |
| 10 nov 2021 | 4,9000 | 4,9000 | 4,8000 | 4,8000 | 4,8000 | 2.250 |
| 09 nov 2021 | 4,8200 | 4,8200 | 4,8000 | 4,8000 | 4,8000 | 1.250 |
| 08 nov 2021 | 4,9400 | 4,9800 | 4,8800 | 4,8800 | 4,8800 | 3.000 |
| 05 nov 2021 | 4,8400 | 4,9400 | 4,8200 | 4,9200 | 4,9200 | 7.000 |
| 04 nov 2021 | 5,1500 | 5,1500 | 4,8000 | 4,8600 | 4,8600 | 16.500 |
| 03 nov 2021 | 5,0500 | 5,2000 | 4,9200 | 4,9800 | 4,9800 | 27.000 |
| 02 nov 2021 | 4,8200 | 4,9000 | 4,8000 | 4,8400 | 4,8400 | 3.500 |
| 01 nov 2021 | 4,7800 | 4,9000 | 4,7800 | 4,9000 | 4,9000 | 500 |
| 29 ott 2021 | 4,8600 | 4,8800 | 4,7400 | 4,7400 | 4,7400 | 3.750 |
| 28 ott 2021 | 4,9000 | 4,9200 | 4,8000 | 4,8800 | 4,8800 | 2.750 |
| 27 ott 2021 | 4,9200 | 4,9400 | 4,8600 | 4,9000 | 4,9000 | 3.500 |
| 26 ott 2021 | 4,9200 | 4,9400 | 4,9000 | 4,9200 | 4,9200 | 1.750 |
| 25 ott 2021 | 5,0000 | 5,0000 | 4,8600 | 4,8600 | 4,8600 | 3.000 |
| 22 ott 2021 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 1.500 |
| 21 ott 2021 | 4,9200 | 4,9600 | 4,9000 | 4,9600 | 4,9600 | 2.750 |
| 20 ott 2021 | 4,9000 | 4,9200 | 4,9000 | 4,9200 | 4,9200 | 1.750 |
| 19 ott 2021 | 4,9600 | 5,0000 | 4,9200 | 4,9200 | 4,9200 | 4.750 |
| 18 ott 2021 | 4,9600 | 4,9600 | 4,9000 | 4,9000 | 4,9000 | 1.500 |
| 15 ott 2021 | 4,8600 | 4,9400 | 4,8600 | 4,9400 | 4,9400 | 3.000 |
| 14 ott 2021 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 500 |
| 13 ott 2021 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 750 |
| 12 ott 2021 | 4,9000 | 4,9800 | 4,9000 | 4,9000 | 4,9000 | 6.250 |
| 11 ott 2021 | 5,0500 | 5,1000 | 4,9000 | 4,9000 | 4,9000 | 7.500 |
| 08 ott 2021 | 5,2500 | 5,2500 | 4,9800 | 5,0000 | 5,0000 | 9.500 |
| 07 ott 2021 | 5,0500 | 5,2500 | 5,0000 | 5,2500 | 5,2500 | 18.750 |
| 06 ott 2021 | 4,9000 | 5,0500 | 4,8000 | 5,0000 | 5,0000 | 37.000 |
| 05 ott 2021 | 4,8000 | 4,8800 | 4,8000 | 4,8800 | 4,8800 | 2.250 |
| 04 ott 2021 | 4,8200 | 4,9000 | 4,8200 | 4,8800 | 4,8800 | 3.500 |
| 01 ott 2021 | 4,9400 | 4,9400 | 4,8200 | 4,8200 | 4,8200 | 8.250 |
| 30 set 2021 | 4,9200 | 4,9400 | 4,8200 | 4,9000 | 4,9000 | 3.750 |
| 29 set 2021 | 4,8600 | 4,8800 | 4,8200 | 4,8200 | 4,8200 | 3.000 |
| 28 set 2021 | 4,8800 | 4,8800 | 4,7800 | 4,8200 | 4,8200 | 4.250 |
| 27 set 2021 | 4,7800 | 5,0500 | 4,7800 | 4,8600 | 4,8600 | 21.750 |
| 24 set 2021 | 4,7600 | 4,7800 | 4,7400 | 4,7800 | 4,7800 | 1.500 |
| 23 set 2021 | 4,8400 | 4,8800 | 4,8400 | 4,8800 | 4,8800 | 2.500 |
| 22 set 2021 | 4,8000 | 4,8400 | 4,8000 | 4,8400 | 4,8400 | 1.500 |
| 21 set 2021 | 4,8600 | 4,8600 | 4,7600 | 4,7600 | 4,7600 | 4.750 |
| 20 set 2021 | 4,7400 | 4,8600 | 4,7400 | 4,7600 | 4,7600 | 3.000 |
| 17 set 2021 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 1.750 |
| 16 set 2021 | 4,8400 | 4,8400 | 4,7600 | 4,8400 | 4,8400 | 2.500 |
| 15 set 2021 | 4,8200 | 4,8800 | 4,8000 | 4,8600 | 4,8600 | 6.500 |
| 14 set 2021 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | 3.000 |
| 13 set 2021 | 4,8800 | 4,8800 | 4,8000 | 4,8000 | 4,8000 | 8.000 |
| 10 set 2021 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1.000 |
| 09 set 2021 | 4,8000 | 4,8000 | 4,7000 | 4,8000 | 4,8000 | 1.250 |
| 08 set 2021 | 4,7800 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 2.750 |
| 07 set 2021 | 4,8400 | 4,8400 | 4,7000 | 4,8000 | 4,8000 | 3.250 |
| 06 set 2021 | 4,8000 | 4,8000 | 4,7600 | 4,7600 | 4,7600 | 2.000 |
| 03 set 2021 | 4,7200 | 4,8000 | 4,7200 | 4,8000 | 4,8000 | 3.250 |
| 02 set 2021 | 4,8200 | 4,8200 | 4,7200 | 4,7200 | 4,7200 | 2.500 |
| 01 set 2021 | 4,7000 | 4,8000 | 4,7000 | 4,7800 | 4,7800 | 4.750 |
| 31 ago 2021 | 4,6400 | 4,7000 | 4,6400 | 4,7000 | 4,7000 | 2.250 |
| *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.
