Italia markets close in 4 hours 2 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,10000,0000 (0,00%)
Al 02:51PM CET. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20224,10004,10004,10004,10004,1000-
07 dic 20224,10004,10004,10004,10004,1000-
06 dic 20224,10004,10004,10004,10004,1000-
05 dic 20224,10004,10004,10004,10004,1000-
02 dic 20224,10004,10004,10004,10004,10001.000
01 dic 20224,20004,20004,20004,20004,2000-
30 nov 20224,12004,20004,12004,20004,20001.500
29 nov 20224,18004,18004,18004,18004,1800-
28 nov 20224,18004,18004,18004,18004,1800-
25 nov 20224,20004,20004,18004,18004,18001.000
24 nov 20224,26004,26004,22004,22004,22001.500
23 nov 20224,40004,40004,40004,40004,4000-
22 nov 20224,40004,40004,40004,40004,4000-
21 nov 20224,22004,40004,22004,40004,40004.000
18 nov 20224,32004,32004,32004,32004,3200-
17 nov 20224,32004,32004,32004,32004,3200-
16 nov 20224,32004,32004,32004,32004,3200-
15 nov 20224,32004,32004,32004,32004,3200-
14 nov 20224,34004,34004,32004,32004,3200750
11 nov 20224,47004,47004,47004,47004,4700250
10 nov 20224,44004,44004,44004,44004,4400-
09 nov 20224,44004,44004,44004,44004,4400-
08 nov 20224,44004,44004,44004,44004,4400-
07 nov 20224,43004,44004,43004,44004,44001.000
04 nov 20224,43004,43004,43004,43004,4300750
03 nov 20224,40004,40004,40004,40004,4000-
02 nov 20224,40004,40004,40004,40004,4000250
01 nov 20224,40004,40004,40004,40004,4000250
31 ott 20224,30004,30004,30004,30004,3000-
28 ott 20224,30004,30004,30004,30004,3000-
27 ott 20224,30004,30004,30004,30004,3000750
26 ott 20224,31004,31004,31004,31004,3100-
25 ott 20224,31004,31004,31004,31004,3100500
24 ott 20224,15004,22004,15004,22004,22001.000
21 ott 20224,12004,12004,11004,11004,11001.250
20 ott 20224,22004,22004,22004,22004,2200250
19 ott 20224,11004,11004,11004,11004,1100-
18 ott 20224,10004,20003,90004,11004,11005.750
17 ott 20224,06004,09004,00004,00004,00004.000
14 ott 20224,23004,23004,15004,15004,15001.000
13 ott 20224,31004,31004,31004,31004,3100-
12 ott 20224,31004,31004,31004,31004,3100-
11 ott 20224,31004,31004,31004,31004,3100-
10 ott 20224,31004,31004,31004,31004,3100250
07 ott 20224,31004,31004,31004,31004,3100250
06 ott 20224,37004,37004,37004,37004,3700-
05 ott 20224,37004,37004,37004,37004,3700-
04 ott 20224,09004,37004,09004,37004,37002.750
03 ott 20224,18004,18004,18004,18004,1800750
30 set 20224,08004,18004,08004,18004,1800500
29 set 20224,08004,08004,08004,08004,0800-
28 set 20224,08004,08004,08004,08004,0800-
27 set 20224,08004,08004,08004,08004,0800-
26 set 20224,08004,08004,08004,08004,0800-
23 set 20224,18004,18004,08004,08004,08001.250
22 set 20224,18004,18004,18004,18004,1800-
21 set 20224,05004,18004,05004,18004,18001.750
20 set 20224,10004,10004,10004,10004,1000-
19 set 20224,10004,10004,10004,10004,10001.000
16 set 20224,32004,32004,15004,15004,1500750
15 set 20224,25004,25004,25004,25004,2500-
14 set 20224,25004,25004,25004,25004,2500-
13 set 20224,34004,39004,25004,25004,25001.750
12 set 20224,35004,35004,35004,35004,3500250
09 set 20224,35004,35004,35004,35004,3500250
08 set 20224,35004,35004,35004,35004,3500-
07 set 20224,35004,35004,35004,35004,3500250
06 set 20224,35004,35004,35004,35004,3500250
05 set 20224,35004,35004,35004,35004,3500-
02 set 20224,35004,35004,35004,35004,3500250
01 set 20224,35004,35004,35004,35004,3500250
31 ago 20224,22004,35004,22004,35004,35001.750
30 ago 20224,28004,28004,19004,27004,27001.500
29 ago 20224,28004,28004,28004,28004,2800250
26 ago 20224,28004,28004,28004,28004,2800-
25 ago 20224,28004,28004,28004,28004,2800-
24 ago 20224,28004,28004,28004,28004,2800-
23 ago 20224,28004,28004,28004,28004,2800-
22 ago 20224,28004,28004,28004,28004,2800-
19 ago 20224,40004,40004,27004,28004,28005.000
18 ago 20224,50004,50004,50004,50004,5000-
17 ago 20224,50004,50004,50004,50004,5000-
16 ago 20224,50004,50004,50004,50004,5000-
12 ago 20224,49004,50004,49004,50004,50001.000
11 ago 20224,45004,45004,45004,45004,4500-
10 ago 20224,45004,45004,45004,45004,4500-
09 ago 20224,40004,45004,40004,45004,4500500
08 ago 20224,32004,32004,31004,31004,3100500
05 ago 20224,30004,30004,30004,30004,3000-
04 ago 20224,34004,34004,30004,30004,3000750
03 ago 20224,40004,40004,40004,40004,4000500
02 ago 20224,45004,45004,45004,45004,4500-
01 ago 20224,45004,45004,36004,45004,45002.250
29 lug 20224,45004,45004,45004,45004,4500-
28 lug 20224,45004,45004,45004,45004,4500-
27 lug 20224,40004,45004,40004,45004,45003.000
26 lug 20224,40004,43004,33004,33004,33005.500
25 lug 20224,32004,32004,32004,32004,3200-
22 lug 20224,32004,32004,32004,32004,3200-
21 lug 20224,42004,42004,32004,32004,32001.500
*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...