Italia markets close in 6 hours 55 minutes

MARR S.p.A. (MARR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,300,00 (0,00%)
In data: 10:13AM CEST. Mercato aperto.
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202412,2012,3012,2012,3012,306.517
12 lug 202412,3212,3212,1812,3012,3067.762
11 lug 202412,2412,3012,1012,2212,2252.108
10 lug 202412,4012,4212,1012,1612,16124.269
09 lug 202412,3212,5012,2812,3212,32127.972
08 lug 202412,2412,3412,1612,3212,3276.998
05 lug 202412,2212,3212,0612,2812,28106.868
04 lug 202412,2012,3612,1412,1612,16106.847
03 lug 202412,0212,2812,0012,2012,20116.278
02 lug 202412,0612,1411,9212,0612,0693.388
01 lug 202412,1812,2812,1612,1612,16108.288
28 giu 202412,1212,2211,9812,1612,16117.624
27 giu 202412,1812,2412,1012,1212,12129.090
26 giu 202412,3812,4212,0812,1612,16130.225
25 giu 202412,3612,3812,2412,3812,38116.488
24 giu 202412,2412,4212,2012,4212,42201.879
21 giu 202412,4612,4612,1812,2412,24186.753
20 giu 202412,1012,4612,0212,4612,46195.063
19 giu 202412,4012,4012,1012,1012,10187.667
18 giu 202412,0012,4211,9812,3412,34418.188
17 giu 202412,0012,1611,8612,0012,00135.530
14 giu 202411,9412,0411,8212,0012,00344.861
13 giu 202412,0412,0411,8011,9011,90258.078
12 giu 202411,7612,0611,6412,0012,00217.832
11 giu 202412,1012,1811,6611,7611,76338.430
10 giu 202412,0612,2612,0012,1012,10182.720
07 giu 202412,0612,2011,9812,2012,20309.126
06 giu 202411,6812,0611,6212,0612,06315.011
05 giu 202411,7211,8011,5011,6011,60127.170
04 giu 202411,6611,8411,6011,7211,72173.691
03 giu 202411,5811,7811,4811,7011,70139.602
31 mag 202411,4411,5811,3811,5211,52187.016
30 mag 202411,3411,4611,3011,4211,42125.306
29 mag 202411,7211,7611,2811,3211,32150.937
28 mag 202411,7011,9011,6411,6811,68202.276
27 mag 202411,3811,8211,3211,7411,74301.709
24 mag 202411,1411,4211,1011,3411,34208.931
23 mag 202411,3011,4011,1411,1611,16173.530
22 mag 202411,3611,4411,2011,3011,30169.247
21 mag 202411,6611,7011,3211,3611,36298.646
20 mag 202411,9412,0211,6611,6611,66412.553
20 mag 20240.6 Dividendo
17 mag 202412,5012,5212,3612,4411,84281.034
16 mag 202411,9812,5611,8812,5011,90353.762
15 mag 202412,0812,2011,8011,9211,35297.074
14 mag 202412,2412,2412,0012,0411,46161.858
13 mag 202412,1012,3612,0812,1811,59162.950
10 mag 202412,1812,1812,0612,0811,5095.286
09 mag 202412,0412,1211,9412,1211,5452.982
08 mag 202412,1212,1211,9611,9811,4070.222
07 mag 202412,0412,1812,0212,0611,48107.407
06 mag 202412,0212,1411,9412,0411,4699.403
03 mag 202412,0012,1611,8611,9611,38134.869
02 mag 202412,0612,2612,0012,0011,42161.630
30 apr 202412,2012,2012,0612,0811,5092.597
29 apr 202412,1012,2212,0012,1611,5783.718
26 apr 202411,9812,1811,8812,1611,57126.298
25 apr 202411,8212,1611,7211,9011,33191.296
24 apr 202411,8011,9011,7011,8211,2597.458
23 apr 202411,9612,2811,7411,7411,17233.842
22 apr 202411,3211,9811,3011,9011,33269.444
19 apr 202411,1611,2811,0411,2610,7272.707
18 apr 202411,1811,2211,0611,1810,6477.113
17 apr 202411,0611,2011,0211,1010,5693.957
16 apr 202411,1811,2411,0611,0810,55126.207
15 apr 202411,3611,3611,2211,2610,7298.869
12 apr 202411,3611,5411,2811,3610,81172.669
11 apr 202411,2611,4211,2411,3810,83142.968
10 apr 202411,2811,3611,1611,3010,75120.047
09 apr 202411,4411,4611,2211,2210,6892.614
08 apr 202411,3411,4411,2611,4410,8998.208
05 apr 202411,4211,5011,3011,3010,75142.178
04 apr 202411,6411,7411,5211,5611,0082.194
03 apr 202411,4811,6811,4411,6411,08146.416
02 apr 202411,8611,9811,4811,4810,93186.679
28 mar 202411,7411,9011,7011,7811,21139.488
27 mar 202411,7211,8811,6811,7811,21127.357
26 mar 202411,2811,7011,2811,7011,14173.788
25 mar 202411,2011,3211,1811,3210,77119.221
22 mar 202411,2211,2611,1011,2010,66105.887
21 mar 202411,2211,2411,0611,2010,66161.701
20 mar 202411,3611,3811,0411,0810,55192.803
19 mar 202411,2211,3411,1211,3410,79281.229
18 mar 202411,9011,9011,2611,2610,72298.063
15 mar 202411,4611,9211,4211,8211,25517.258
14 mar 202411,0811,4811,0211,3210,77794.871
13 mar 202410,5210,9810,4810,9010,37555.685
12 mar 202410,4610,6810,4410,5410,03200.760
11 mar 202410,4610,5210,3810,409,90216.713
08 mar 202410,6810,7010,4810,489,97349.749
07 mar 202410,6210,8010,3410,7010,18356.761
06 mar 202411,0211,0810,6610,7010,18319.723
05 mar 202411,3811,3811,0011,0010,47306.253
04 mar 202411,4411,4411,2611,4410,8993.325
01 mar 202411,4411,5211,3011,3410,79111.881
29 feb 202411,3811,4211,3011,3210,7776.857
28 feb 202411,4411,5011,3011,3410,7966.020
27 feb 202411,5411,5411,3611,4210,8778.444
26 feb 202411,4411,5411,3611,5010,9587.561
23 feb 202411,4011,4811,3211,4210,8773.887
*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...