Italia markets close in 7 hours 55 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,35000,0000 (0,00%)
Al 05:35PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20224,41004,59004,35004,35004,35002.750
05 lug 20224,42004,42004,30004,39004,39001.500
04 lug 20224,42004,42004,42004,42004,4200-
01 lug 20224,42004,42004,42004,42004,4200500
30 giu 20224,39004,39004,39004,39004,3900-
29 giu 20224,39004,39004,39004,39004,3900250
28 giu 20224,39004,39004,39004,39004,3900250
27 giu 20224,31004,39004,31004,39004,39001.000
24 giu 20224,40004,40004,40004,40004,4000-
23 giu 20224,40004,40004,40004,40004,40001.000
22 giu 20224,49004,50004,49004,50004,50001.250
21 giu 20224,38004,38004,38004,38004,3800-
20 giu 20224,38004,38004,38004,38004,3800-
17 giu 20224,50004,50004,38004,38004,38001.500
16 giu 20224,50004,51004,50004,51004,51002.250
15 giu 20224,42004,42004,42004,42004,4200750
14 giu 20224,56004,56004,41004,42004,4200750
13 giu 20224,47004,47004,47004,47004,4700-
10 giu 20224,62004,62004,47004,47004,4700500
09 giu 20224,64004,64004,62004,62004,6200500
08 giu 20224,75004,75004,64004,64004,64001.250
07 giu 20224,70004,75004,70004,75004,75002.250
06 giu 20224,58004,72004,58004,72004,72001.000
03 giu 20224,58004,58004,58004,58004,5800-
02 giu 20224,58004,58004,58004,58004,5800-
01 giu 20224,58004,58004,58004,58004,5800-
31 mag 20224,58004,58004,58004,58004,5800-
30 mag 20224,59004,72004,58004,58004,58004.750
27 mag 20224,57004,57004,57004,57004,5700250
26 mag 20224,57004,57004,57004,57004,5700250
25 mag 20224,59004,59004,59004,59004,5900250
24 mag 20224,43004,59004,43004,59004,59003.250
23 mag 20224,59004,59004,59004,59004,5900250
20 mag 20224,45004,49004,40004,49004,49002.000
19 mag 20224,59004,59004,59004,59004,5900-
18 mag 20224,59004,59004,59004,59004,5900250
17 mag 20224,59004,59004,59004,59004,5900-
16 mag 20224,59004,59004,59004,59004,5900250
13 mag 20224,59004,59004,59004,59004,5900-
12 mag 20224,43004,59004,39004,59004,59001.500
11 mag 20224,60004,60004,60004,60004,6000250
10 mag 20224,46004,46004,46004,46004,4600-
09 mag 20224,46004,46004,46004,46004,4600500
09 mag 20220.12 Dividendo
06 mag 20224,57004,57004,57004,57004,45001.500
05 mag 20224,58004,58004,58004,58004,4597-
04 mag 20224,62004,62004,57004,58004,45971.750
03 mag 20224,75004,79004,75004,75004,62532.250
02 mag 20224,62004,62004,58004,58004,45971.750
29 apr 20224,65004,65004,65004,65004,5279-
28 apr 20224,65004,65004,65004,65004,52791.500
27 apr 20224,65004,65004,65004,65004,5279250
26 apr 20224,66004,66004,66004,66004,5376250
25 apr 20224,65004,65004,65004,65004,5279250
22 apr 20224,60004,75004,60004,75004,62531.000
21 apr 20224,75004,75004,75004,75004,6253-
20 apr 20224,75004,75004,75004,75004,6253750
19 apr 20224,72004,72004,72004,72004,59611.000
14 apr 20224,75004,75004,75004,75004,62531.000
13 apr 20224,55004,75004,55004,75004,625355.000
12 apr 20224,70004,70004,70004,70004,5766-
11 apr 20224,70004,70004,70004,70004,5766-
08 apr 20224,69004,70004,69004,70004,57661.000
07 apr 20224,60004,60004,60004,60004,4792750
06 apr 20224,75004,75004,70004,70004,57663.250
05 apr 20224,79004,85004,72004,85004,72265.750
04 apr 20224,56004,80004,56004,80004,67405.000
01 apr 20224,52004,52004,52004,52004,4013-
31 mar 20224,56004,56004,52004,52004,40132.250
30 mar 20224,44004,54004,44004,54004,42081.250
29 mar 20224,40004,56004,40004,50004,38183.000
28 mar 20224,44004,44004,44004,44004,3234250
25 mar 20224,40004,42004,40004,42004,3039500
24 mar 20224,38004,38004,38004,38004,2650500
23 mar 20224,22004,38004,22004,38004,26501.000
22 mar 20224,06004,18004,00004,18004,07021.250
21 mar 20224,18004,18004,18004,18004,0702-
18 mar 20224,18004,18004,18004,18004,0702-
17 mar 20224,18004,18004,18004,18004,0702-
16 mar 20223,90004,18003,90004,18004,07023.750
15 mar 20223,92003,92003,92003,92003,8171-
14 mar 20223,92003,92003,92003,92003,8171-
11 mar 20223,92003,92003,92003,92003,8171-
10 mar 20223,92003,92003,92003,92003,81711.000
09 mar 20223,94004,02003,94004,02003,91441.500
08 mar 20223,80003,98003,80003,80003,70026.250
07 mar 20223,90003,90003,56003,68003,58342.500
04 mar 20224,34004,34003,94003,94003,83655.250
03 mar 20224,50004,50004,36004,36004,24551.000
02 mar 20224,50004,50004,50004,50004,3818250
01 mar 20224,48004,48004,34004,40004,28452.750
28 feb 20224,40004,40004,30004,30004,18711.000
25 feb 20224,50004,50004,50004,50004,3818-
24 feb 20224,44004,50004,24004,50004,38185.250
23 feb 20224,54004,54004,54004,54004,42081.250
22 feb 20224,44004,44004,44004,44004,3234250
21 feb 20224,60004,60004,44004,44004,32342.250
18 feb 20224,60004,60004,60004,60004,4792-
17 feb 20224,60004,60004,60004,60004,4792250
16 feb 20224,70004,70004,70004,70004,5766250
*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...