Italia markets open in 6 hours 32 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8400+0,0200 (+0,52%)
Alla chiusura: 12:46PM CEST
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20233,84003,84003,84003,84003,84007.000
21 set 20233,90003,90003,74003,82003,82006.750
20 set 20233,90003,92003,80003,90003,90002.500
19 set 20233,88003,88003,88003,88003,8800-
18 set 20233,88003,88003,88003,88003,88001.000
15 set 20233,88003,88003,88003,88003,8800-
14 set 20233,88003,88003,88003,88003,8800-
13 set 20233,82003,88003,80003,88003,88002.750
12 set 20233,80003,82003,80003,82003,82001.750
11 set 20233,80003,80003,80003,80003,8000-
08 set 20233,80003,80003,80003,80003,8000250
07 set 20233,80003,82003,80003,80003,8000750
06 set 20233,80003,80003,74003,74003,7400500
05 set 20233,80003,82003,80003,80003,80003.500
04 set 20233,80003,80003,80003,80003,80002.000
01 set 20233,78003,82003,76003,76003,76004.750
31 ago 20233,74003,88003,70003,88003,88004.500
30 ago 20233,64003,64003,62003,62003,6200500
29 ago 20233,56003,74003,56003,72003,72005.000
28 ago 20233,62003,62003,52003,52003,52006.000
25 ago 20233,60003,60003,60003,60003,6000-
24 ago 20233,62003,64003,60003,60003,60001.250
23 ago 20233,64003,64003,60003,60003,60003.000
22 ago 20233,70003,72003,64003,72003,72002.000
21 ago 20233,62003,68003,60003,68003,68003.250
18 ago 20233,66003,68003,64003,64003,64002.000
17 ago 20233,68003,74003,66003,74003,74003.000
16 ago 20233,72003,74003,68003,68003,68005.750
14 ago 20233,80003,92003,76003,78003,78005.500
11 ago 20233,80003,82003,74003,74003,74006.250
10 ago 20233,74003,98003,74003,84003,84007.500
09 ago 20233,74003,84003,74003,84003,84001.500
08 ago 20233,80003,84003,70003,76003,76003.500
07 ago 20233,90003,90003,76003,76003,76003.000
04 ago 20233,90003,96003,78003,86003,860015.250
03 ago 20234,08004,08003,94004,00004,00003.250
02 ago 20233,98004,08003,94004,00004,00005.000
01 ago 20233,90003,90003,90003,90003,9000500
31 lug 20234,00004,00003,90004,00004,000015.500
28 lug 20233,76004,00003,68004,00004,000027.500
27 lug 20233,80003,90003,78003,78003,78003.000
26 lug 20233,74003,76003,72003,72003,72002.500
25 lug 20233,90003,90003,72003,74003,740021.000
24 lug 20233,94003,96003,88003,90003,900026.500
21 lug 20234,00004,00003,90003,94003,940010.000
20 lug 20234,02004,04003,96004,00004,00005.750
19 lug 20234,10004,12004,00004,12004,12009.000
18 lug 20234,10004,10004,10004,10004,1000-
17 lug 20234,10004,10004,10004,10004,1000250
14 lug 20234,10004,10004,10004,10004,1000-
13 lug 20234,10004,10004,10004,10004,1000250
12 lug 20234,10004,10004,10004,10004,1000-
11 lug 20234,10004,10004,10004,10004,1000-
10 lug 20234,10004,10004,10004,10004,1000250
07 lug 20234,10004,10004,10004,10004,1000250
06 lug 20234,10004,10004,10004,10004,1000250
05 lug 20234,12004,12004,12004,12004,1200-
04 lug 20234,14004,14004,12004,12004,1200500
03 lug 20234,14004,14004,14004,14004,1400500
30 giu 20234,08004,12004,08004,12004,1200500
29 giu 20234,08004,08004,08004,08004,0800750
28 giu 20234,16004,16004,08004,08004,08001.250
27 giu 20234,10004,24004,10004,20004,20005.250
26 giu 20234,14004,14004,10004,10004,10001.250
23 giu 20234,14004,14004,14004,14004,1400250
22 giu 20234,04004,04004,04004,04004,0400-
21 giu 20234,10004,10004,04004,04004,04001.250
20 giu 20234,12004,12004,12004,12004,1200-
19 giu 20234,02004,12004,02004,12004,12002.750
16 giu 20234,26004,34003,90004,02004,020027.000
15 giu 20234,18004,18004,18004,18004,1800-
14 giu 20234,04004,18004,02004,18004,18003.500
13 giu 20234,18004,18004,06004,08004,08003.250
12 giu 20234,16004,16004,16004,16004,1600-
09 giu 20234,16004,16004,16004,16004,1600-
08 giu 20234,16004,16004,16004,16004,16001.000
07 giu 20234,16004,16004,16004,16004,1600500
06 giu 20234,22004,22004,18004,18004,18004.250
05 giu 20234,34004,34004,20004,22004,22007.750
02 giu 20234,34004,34004,34004,34004,3400500
01 giu 20234,34004,34004,34004,34004,3400-
31 mag 20234,34004,34004,34004,34004,3400-
30 mag 20234,34004,34004,34004,34004,3400250
29 mag 20234,44004,44004,44004,44004,44001.500
26 mag 20234,44004,44004,44004,44004,4400-
25 mag 20234,44004,44004,44004,44004,4400-
24 mag 20234,44004,44004,44004,44004,4400-
23 mag 20234,44004,44004,44004,44004,4400-
22 mag 20234,44004,44004,44004,44004,4400250
19 mag 20234,44004,44004,44004,44004,4400-
18 mag 20234,34004,44004,34004,44004,44001.250
17 mag 20234,34004,34004,34004,34004,3400-
16 mag 20234,34004,34004,34004,34004,3400250
15 mag 20234,34004,34004,34004,34004,3400-
12 mag 20234,34004,34004,34004,34004,3400250
11 mag 20234,48004,48004,26004,34004,34003.500
10 mag 20234,40004,40004,40004,40004,4000-
09 mag 20234,54004,60004,40004,40004,40002.500
08 mag 20234,42004,42004,42004,42004,4200500
08 mag 20230.15 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...