Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,74-0,28 (-2,33%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202311,9812,0411,6811,7411,7468.279
26 set 202311,9812,2611,8612,0212,02170.262
25 set 202312,6612,6611,9011,9411,94152.658
22 set 202313,1613,2812,4812,6212,62221.062
21 set 202313,3813,5013,1013,3413,3469.384
20 set 202313,2013,3813,2013,3613,36106.391
19 set 202313,1813,3813,1613,2613,26130.801
18 set 202313,4213,4613,1813,1813,1847.667
15 set 202313,4613,5813,2013,4213,42503.558
14 set 202313,6813,6813,3413,4413,4446.719
13 set 202313,5813,6013,2013,3413,3486.488
12 set 202313,7613,7613,4413,6413,6452.607
11 set 202313,5613,7013,5413,7013,7058.607
08 set 202313,4813,5613,2213,4813,4864.641
07 set 202313,3413,6013,2013,4013,4067.251
06 set 202313,3213,4413,1613,3013,3055.958
05 set 202313,0813,3013,0813,2813,2842.613
04 set 202313,1813,2813,1013,1413,1429.244
01 set 202313,5813,5813,0613,1613,1657.135
31 ago 202313,0213,5813,0013,5813,58148.537
30 ago 202312,9813,1012,8212,9612,9679.152
29 ago 202312,7012,9612,7012,8812,8855.722
28 ago 202312,5812,8212,5812,8212,8226.803
25 ago 202312,5812,7812,5812,5812,5819.584
24 ago 202312,6612,8412,6412,6412,6429.803
23 ago 202312,6812,7412,6012,6612,6649.585
22 ago 202312,6612,8412,5212,6012,6073.882
21 ago 202312,6212,7812,5212,6012,6057.255
18 ago 202312,7212,8812,5412,6812,68104.195
17 ago 202312,9812,9812,7612,7812,7831.813
16 ago 202312,7613,0012,7213,0013,0020.853
14 ago 202313,0013,0212,7412,8412,8442.466
11 ago 202313,0013,2212,9813,0213,0254.692
10 ago 202312,9813,1012,8812,9812,9847.440
09 ago 202312,7013,0012,6812,9012,9064.524
08 ago 202312,6612,8212,2612,6012,60106.023
07 ago 202313,9413,9812,7012,7012,70194.024
04 ago 202313,8014,0013,3413,9413,94141.439
03 ago 202313,8413,8613,6013,6213,6266.248
02 ago 202313,8613,9813,6813,9013,9055.396
01 ago 202314,0614,1413,8413,8413,8443.605
31 lug 202314,1414,2213,9814,1414,1446.401
28 lug 202314,0814,2414,0614,0814,0845.097
27 lug 202314,0414,1413,9614,0414,0431.872
26 lug 202313,9214,0813,8414,0214,0225.205
25 lug 202314,0614,1013,9013,9213,9238.121
24 lug 202313,7214,0813,7214,0814,0846.676
21 lug 202313,6613,8013,5413,6813,6870.526
20 lug 202313,8613,8613,6213,7013,7058.037
19 lug 202313,8613,9813,7413,8013,8031.070
18 lug 202313,9614,0213,8613,8613,8622.697
17 lug 202313,8413,9413,7613,9013,9040.424
14 lug 202313,9214,0213,8813,8813,8828.244
13 lug 202314,1614,2213,9413,9813,9849.515
12 lug 202314,0014,1813,9614,1414,1444.381
11 lug 202313,9214,0013,7613,9613,9662.518
10 lug 202313,9614,0013,7013,8413,8475.179
07 lug 202313,6213,8813,5413,8013,8032.044
06 lug 202313,8213,8213,6613,6613,6634.081
05 lug 202313,9413,9813,8413,8413,8420.066
04 lug 202313,9814,0213,9013,9813,9829.335
03 lug 202314,0214,0813,8814,0414,0497.543
30 giu 202314,1014,1413,9614,0614,06153.543
29 giu 202314,2814,3013,9814,0014,0070.391
28 giu 202314,3014,4014,2814,3214,3235.024
27 giu 202314,1414,3614,1414,2614,2631.033
26 giu 202314,1814,2814,0014,2014,2066.749
23 giu 202314,3014,3214,0814,2814,28119.654
22 giu 202314,5814,5814,2414,2414,2480.576
21 giu 202314,7414,7814,5614,5614,5629.777
20 giu 202314,7814,9214,6214,7214,7252.479
19 giu 202314,5414,7814,4614,7614,7652.323
16 giu 202314,7814,8014,4814,4814,48252.238
15 giu 202315,1215,1214,7014,7214,7256.225
14 giu 202314,9815,0614,9015,0615,0636.983
13 giu 202315,0415,1414,8614,9814,9853.199
12 giu 202315,0815,2414,9015,0815,08103.038
09 giu 202315,0615,1414,9615,0015,0066.954
08 giu 202315,1615,2414,9615,0415,04114.711
07 giu 202314,7615,2014,6815,1615,1698.231
06 giu 202314,8614,9414,7214,7614,7652.803
05 giu 202314,8014,9614,5414,9214,9287.116
02 giu 202314,7014,7814,5614,7814,78118.397
01 giu 202314,6814,9414,5414,6414,64161.418
31 mag 202314,4414,6814,4014,5814,58199.393
30 mag 202314,4814,7014,4414,5614,5667.447
29 mag 202314,6014,6214,3214,5414,5475.950
26 mag 202314,6414,6414,3014,5814,5896.296
25 mag 202314,5614,5814,3214,5414,5443.259
24 mag 202314,5614,5814,3214,4014,4087.834
23 mag 202314,3814,6014,3214,5814,5849.405
22 mag 202314,2214,5414,0414,4414,4481.558
22 mag 20230.38 Dividendo
19 mag 202314,7214,7814,2214,4814,10265.125
18 mag 202314,9814,9814,7214,7414,3598.397
17 mag 202315,0615,0614,7214,9614,5775.803
16 mag 202315,4015,5214,9615,0814,68154.759
15 mag 202313,7615,5013,7615,4215,02614.247
12 mag 202313,6013,7213,3613,5413,1842.174
11 mag 202313,6813,7613,5213,6213,2633.442
*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...