Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,76000,0000 (0,00%)
Alla chiusura: 05:29PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 20224,68004,76004,60004,76004,760011.500
18 gen 20224,60004,60004,60004,60004,6000250
17 gen 20224,68004,68004,68004,68004,68001.000
14 gen 20224,66004,68004,60004,60004,60002.750
13 gen 20224,66004,66004,66004,66004,6600-
12 gen 20224,66004,66004,60004,66004,66001.500
11 gen 20224,66004,70004,66004,66004,66001.000
10 gen 20224,70004,70004,66004,66004,66001.250
07 gen 20224,70004,70004,70004,70004,70001.000
06 gen 20224,60004,72004,60004,72004,72002.250
05 gen 20224,70004,70004,54004,66004,66007.500
04 gen 20224,76004,76004,76004,76004,7600250
03 gen 20224,62004,76004,60004,76004,76005.500
30 dic 20214,54004,54004,54004,54004,5400-
29 dic 20214,46004,56004,46004,54004,54005.750
28 dic 20214,50004,50004,44004,48004,48009.000
27 dic 20214,50004,56004,46004,54004,54004.000
23 dic 20214,52004,52004,50004,50004,5000500
22 dic 20214,54004,54004,52004,52004,5200750
21 dic 20214,60004,60004,52004,52004,5200500
20 dic 20214,46004,60004,44004,60004,60005.250
17 dic 20214,60004,60004,60004,60004,6000-
16 dic 20214,60004,60004,60004,60004,6000250
15 dic 20214,56004,56004,50004,50004,50001.250
14 dic 20214,60004,68004,50004,50004,50005.000
13 dic 20214,68004,68004,60004,66004,66002.250
10 dic 20214,70004,72004,70004,72004,72001.500
09 dic 20214,70004,70004,70004,70004,7000500
08 dic 20214,62004,68004,62004,68004,68001.000
07 dic 20214,60004,62004,58004,62004,62001.500
06 dic 20214,60004,68004,56004,66004,66005.250
03 dic 20214,60004,70004,58004,70004,70002.000
02 dic 20214,64004,64004,64004,64004,6400500
01 dic 20214,56004,64004,56004,64004,64004.500
30 nov 20214,66004,66004,54004,62004,62004.250
29 nov 20214,68004,68004,24004,60004,600012.000
26 nov 20214,76004,80004,60004,68004,680010.750
25 nov 20214,80004,80004,80004,80004,80001.500
24 nov 20214,78004,80004,78004,80004,80001.750
23 nov 20214,70004,80004,70004,78004,78001.250
22 nov 20214,88004,88004,48004,76004,760011.000
19 nov 20214,76004,80004,74004,74004,74001.750
18 nov 20214,88004,88004,74004,80004,80006.000
17 nov 20214,88004,88004,88004,88004,8800-
16 nov 20214,90004,90004,78004,88004,88004.000
15 nov 20214,80004,90004,74004,80004,80005.250
12 nov 20214,90004,90004,80004,80004,80003.500
11 nov 20214,76004,78004,76004,78004,78001.000
10 nov 20214,90004,90004,80004,80004,80002.250
09 nov 20214,82004,82004,80004,80004,80001.250
08 nov 20214,94004,98004,88004,88004,88003.000
05 nov 20214,84004,94004,82004,92004,92007.000
04 nov 20215,15005,15004,80004,86004,860016.500
03 nov 20215,05005,20004,92004,98004,980027.000
02 nov 20214,82004,90004,80004,84004,84003.500
01 nov 20214,78004,90004,78004,90004,9000500
29 ott 20214,86004,88004,74004,74004,74003.750
28 ott 20214,90004,92004,80004,88004,88002.750
27 ott 20214,92004,94004,86004,90004,90003.500
26 ott 20214,92004,94004,90004,92004,92001.750
25 ott 20215,00005,00004,86004,86004,86003.000
22 ott 20214,96004,96004,96004,96004,96001.500
21 ott 20214,92004,96004,90004,96004,96002.750
20 ott 20214,90004,92004,90004,92004,92001.750
19 ott 20214,96005,00004,92004,92004,92004.750
18 ott 20214,96004,96004,90004,90004,90001.500
15 ott 20214,86004,94004,86004,94004,94003.000
14 ott 20214,90004,90004,90004,90004,9000500
13 ott 20214,88004,88004,88004,88004,8800750
12 ott 20214,90004,98004,90004,90004,90006.250
11 ott 20215,05005,10004,90004,90004,90007.500
08 ott 20215,25005,25004,98005,00005,00009.500
07 ott 20215,05005,25005,00005,25005,250018.750
06 ott 20214,90005,05004,80005,00005,000037.000
05 ott 20214,80004,88004,80004,88004,88002.250
04 ott 20214,82004,90004,82004,88004,88003.500
01 ott 20214,94004,94004,82004,82004,82008.250
30 set 20214,92004,94004,82004,90004,90003.750
29 set 20214,86004,88004,82004,82004,82003.000
28 set 20214,88004,88004,78004,82004,82004.250
27 set 20214,78005,05004,78004,86004,860021.750
24 set 20214,76004,78004,74004,78004,78001.500
23 set 20214,84004,88004,84004,88004,88002.500
22 set 20214,80004,84004,80004,84004,84001.500
21 set 20214,86004,86004,76004,76004,76004.750
20 set 20214,74004,86004,74004,76004,76003.000
17 set 20214,86004,86004,86004,86004,86001.750
16 set 20214,84004,84004,76004,84004,84002.500
15 set 20214,82004,88004,80004,86004,86006.500
14 set 20214,86004,88004,86004,88004,88003.000
13 set 20214,88004,88004,80004,80004,80008.000
10 set 20214,80004,80004,80004,80004,80001.000
09 set 20214,80004,80004,70004,80004,80001.250
08 set 20214,78004,80004,70004,70004,70002.750
07 set 20214,84004,84004,70004,80004,80003.250
06 set 20214,80004,80004,76004,76004,76002.000
03 set 20214,72004,80004,72004,80004,80003.250
02 set 20214,82004,82004,72004,72004,72002.500
01 set 20214,70004,80004,70004,78004,78004.750
31 ago 20214,64004,70004,64004,70004,70002.250
*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...