Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
Marzocchi Pompe S.p.A. (MARP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:45AM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,0000 | 4,0000 | 3,8800 | 3,9800 | 3,9800 | 3.250 |
| 25 lug 2024 | 3,9200 | 4,0600 | 3,9200 | 4,0600 | 4,0600 | 1.750 |
| 24 lug 2024 | 4,0000 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 5.750 |
| 23 lug 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 750 |
| 22 lug 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 lug 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2.500 |
| 18 lug 2024 | 3,9600 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 2.750 |
| 17 lug 2024 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 1.000 |
| 16 lug 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 15 lug 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 3,9000 | 1.000 |
| 12 lug 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 500 |
| 11 lug 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 250 |
| 10 lug 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 250 |
| 09 lug 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 250 |
| 08 lug 2024 | 4,0200 | 4,0200 | 3,9800 | 3,9800 | 3,9800 | 1.000 |
| 05 lug 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 04 lug 2024 | 3,9200 | 4,0200 | 3,9200 | 4,0200 | 4,0200 | 1.250 |
| 03 lug 2024 | 4,0000 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 2.250 |
| 02 lug 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.000 |
| 01 lug 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 28 giu 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.000 |
| 27 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 26 giu 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,9800 | 4.250 |
| 25 giu 2024 | 3,9600 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 4.750 |
| 24 giu 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 21 giu 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 500 |
| 20 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 19 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 1.000 |
| 18 giu 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 250 |
| 17 giu 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 250 |
| 14 giu 2024 | 3,9400 | 3,9800 | 3,9400 | 3,9800 | 3,9800 | 1.000 |
| 13 giu 2024 | 3,9000 | 3,9000 | 3,8800 | 3,8800 | 3,8800 | 750 |
| 12 giu 2024 | 3,9000 | 3,9600 | 3,8800 | 3,9600 | 3,9600 | 1.750 |
| 11 giu 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 500 |
| 10 giu 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | 1.250 |
| 07 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 06 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 4.000 |
| 05 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 04 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 500 |
| 03 giu 2024 | 3,9800 | 3,9800 | 3,8200 | 3,9200 | 3,9200 | 5.250 |
| 31 mag 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,9400 | 1.500 |
| 30 mag 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,8600 | 1.000 |
| 29 mag 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8600 | 3,8600 | 3.500 |
| 28 mag 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 27 mag 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | 2.500 |
| 24 mag 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 250 |
| 23 mag 2024 | 3,9600 | 3,9600 | 3,8000 | 3,8200 | 3,8200 | 6.250 |
| 22 mag 2024 | 3,8800 | 3,8800 | 3,8600 | 3,8600 | 3,8600 | 2.250 |
| 21 mag 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 1.000 |
| 20 mag 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 17 mag 2024 | 3,9600 | 3,9800 | 3,9200 | 3,9800 | 3,9800 | 4.000 |
| 16 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 250 |
| 15 mag 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 250 |
| 14 mag 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 13 mag 2024 | 4,0000 | 4,1000 | 3,8800 | 3,9800 | 3,9800 | 12.250 |
| 13 mag 2024 | 0.2 Dividendo | |||||
| 10 mag 2024 | 4,1600 | 4,1600 | 4,0600 | 4,1200 | 3,9200 | 4.500 |
| 09 mag 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,8819 | 500 |
| 08 mag 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0800 | 3,8819 | 1.250 |
| 07 mag 2024 | 4,1600 | 4,1600 | 4,0000 | 4,0000 | 3,8058 | 9.000 |
| 06 mag 2024 | 4,0000 | 4,0800 | 3,9800 | 4,0000 | 3,8058 | 9.750 |
| 03 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8058 | 500 |
| 02 mag 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,7868 | 1.750 |
| 30 apr 2024 | 3,9400 | 4,0000 | 3,9400 | 4,0000 | 3,8058 | 2.500 |
| 29 apr 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 3,8058 | 1.500 |
| 26 apr 2024 | 4,0000 | 4,0400 | 3,9200 | 3,9200 | 3,7297 | 3.500 |
| 25 apr 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 3,8058 | 1.500 |
| 24 apr 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,7297 | 2.750 |
| 23 apr 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,7297 | 750 |
| 22 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,7297 | 500 |
| 19 apr 2024 | 3,8800 | 3,9600 | 3,8400 | 3,8600 | 3,6726 | 4.250 |
| 18 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,7678 | - |
| 17 apr 2024 | 3,8000 | 3,9600 | 3,8000 | 3,9600 | 3,7678 | 9.250 |
| 16 apr 2024 | 3,8800 | 3,8800 | 3,8000 | 3,8000 | 3,6155 | 3.250 |
| 15 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7107 | - |
| 12 apr 2024 | 3,9600 | 3,9800 | 3,8800 | 3,9000 | 3,7107 | 4.750 |
| 11 apr 2024 | 4,0200 | 4,0200 | 3,9400 | 4,0200 | 3,8249 | 1.250 |
| 10 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,7678 | 500 |
| 09 apr 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 3,8058 | 1.250 |
| 08 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8439 | 500 |
| 05 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8439 | 500 |
| 04 apr 2024 | 3,9600 | 4,0600 | 3,9600 | 4,0400 | 3,8439 | 9.250 |
| 03 apr 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 3,7107 | 1.000 |
| 02 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7868 | - |
| 28 mar 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,7868 | 2.000 |
| 27 mar 2024 | 4,0000 | 4,0200 | 3,9600 | 3,9600 | 3,7678 | 4.500 |
| 26 mar 2024 | 4,0000 | 4,0600 | 3,9600 | 4,0000 | 3,8058 | 9.750 |
| 25 mar 2024 | 3,8800 | 3,9800 | 3,8800 | 3,9800 | 3,7868 | 3.250 |
| 22 mar 2024 | 3,9000 | 3,9400 | 3,8800 | 3,8800 | 3,6917 | 1.750 |
| 21 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,7297 | 500 |
| 20 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,6917 | 1.000 |
| 19 mar 2024 | 3,8200 | 3,8800 | 3,8200 | 3,8800 | 3,6917 | 1.250 |
| 18 mar 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,6917 | 1.500 |
| 15 mar 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,6726 | 5.250 |
| 14 mar 2024 | 3,9400 | 3,9400 | 3,9200 | 3,9400 | 3,7487 | 2.250 |
| 13 mar 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,7868 | 3.750 |
| 12 mar 2024 | 3,8600 | 3,9200 | 3,8600 | 3,9200 | 3,7297 | 3.500 |
| 11 mar 2024 | 3,8600 | 3,9000 | 3,8600 | 3,8600 | 3,6726 | 1.500 |
| 08 mar 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9000 | 3,7107 | 8.500 |
| 07 mar 2024 | 3,9400 | 3,9600 | 3,9200 | 3,9600 | 3,7678 | 1.750 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.