Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
19,57+0,03 (+0,15%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202119,5019,5819,2219,5719,5741.608
22 lug 202119,5219,6419,2919,5419,5440.979
21 lug 202119,1419,5619,1419,4619,4648.909
20 lug 202119,1619,4018,8219,1219,1249.169
19 lug 202120,2220,2819,0719,1919,19118.800
16 lug 202120,8420,8620,1020,3420,3449.002
15 lug 202120,8021,2420,7820,8220,8254.206
14 lug 202120,8620,9220,7820,8020,8032.083
13 lug 202120,8420,9620,7220,9220,9240.656
12 lug 202120,6820,9020,5620,8020,80145.280
09 lug 202120,2820,8420,1820,6820,68111.607
08 lug 202120,3620,5020,0020,1420,1448.706
07 lug 202120,6420,7420,4020,4020,4021.773
06 lug 202120,5020,6220,1220,6020,6054.076
05 lug 202120,1420,6820,1220,6820,6839.036
02 lug 202120,3220,3420,1220,2020,2018.923
01 lug 202120,2020,4219,9420,1820,1845.659
30 giu 202120,5420,5420,1020,1020,1051.618
29 giu 202120,4820,7020,4220,6420,6430.238
28 giu 202120,7620,8820,4620,6220,6269.783
25 giu 202120,2020,7820,2020,7420,7459.771
24 giu 202120,3220,3220,1620,1620,1626.574
23 giu 202120,3020,3820,1820,3220,3227.304
22 giu 202120,1820,3220,0620,2220,2226.729
21 giu 202120,3220,3820,1220,1420,1430.684
18 giu 202120,6420,8620,2020,3620,3674.119
17 giu 202120,3620,7420,3620,7020,7047.849
16 giu 202120,7020,7020,2820,5420,5434.857
15 giu 202120,7020,7820,4620,5620,5637.479
14 giu 202120,1420,7620,1420,6820,6881.749
11 giu 202120,2220,2219,9320,1620,1657.126
10 giu 202120,1220,2619,9220,1020,1078.605
09 giu 202120,8620,8620,0620,1020,1097.284
08 giu 202121,0421,6220,6020,7620,76243.330
07 giu 202121,0221,1820,8021,0421,0448.728
04 giu 202121,0021,1020,8421,0221,0259.185
03 giu 202120,7221,0020,4820,8620,8657.970
02 giu 202120,1020,6820,1020,6620,6658.176
01 giu 202120,5220,5220,1020,1420,1449.985
31 mag 202120,4020,5620,3620,4220,4247.287
28 mag 202120,2620,3820,1620,3820,3837.893
27 mag 202120,3420,4220,1020,1420,1470.171
26 mag 202120,0620,3020,0420,2820,2830.161
25 mag 202120,4620,6020,0420,0420,0455.409
24 mag 202120,0820,6620,0620,5020,50107.701
21 mag 202120,1020,1419,8419,9419,9470.825
20 mag 202119,9020,2419,8920,0020,00120.052
19 mag 202119,5219,8719,3919,8519,8561.579
18 mag 202119,4019,7419,2719,6019,6073.161
17 mag 202119,3619,5919,3319,4019,4034.796
14 mag 202119,6319,7319,2519,4219,4274.484
13 mag 202119,0019,4418,7419,3919,3939.490
12 mag 202119,1319,2818,8119,0019,0096.253
11 mag 202119,5219,5419,0819,1319,1361.941
10 mag 202120,1020,1019,4819,6619,6644.333
07 mag 202119,6920,0619,5219,9919,9975.069
06 mag 202119,8020,0019,4619,4619,4684.092
05 mag 202119,2519,8219,2519,7719,77156.498
04 mag 202119,2619,3719,0119,1819,1855.358
03 mag 202118,7319,2218,7119,1219,1255.385
30 apr 202118,7218,8718,5218,6118,6187.030
29 apr 202118,9619,1118,7618,7618,7641.210
28 apr 202119,2219,3118,9418,9918,9972.104
27 apr 202119,1519,5619,0419,2619,2655.915
26 apr 202119,0519,1718,9019,1519,1538.621
23 apr 202118,9319,0918,8918,9718,9766.388
22 apr 202118,4219,0618,4218,9518,9570.113
21 apr 202118,8819,1318,2618,4418,44142.551
20 apr 202119,2019,2318,5818,6218,6282.347
19 apr 202119,1919,5719,0919,2019,2097.865
16 apr 202118,8619,1818,7019,1119,1150.855
15 apr 202118,8519,0518,7618,7818,7843.260
14 apr 202119,2219,2318,7018,7418,7448.034
13 apr 202118,7019,2818,2319,2019,20187.450
12 apr 202118,3818,8718,2318,6918,69232.757
09 apr 202118,2918,7218,2918,3618,3671.494
08 apr 202118,5618,8018,3118,3918,3995.489
07 apr 202118,7819,1718,3418,4118,41227.458
06 apr 202118,7218,9018,4818,6918,6969.808
01 apr 202118,4918,7418,4318,6218,6231.220
31 mar 202118,8019,1218,2418,3418,34100.601
30 mar 202118,5818,9018,5018,8418,8491.512
29 mar 202118,7018,7018,3418,5618,5629.308
26 mar 202118,7018,7618,5418,6818,6833.857
25 mar 202118,6418,7218,3218,5218,5238.636
24 mar 202118,2218,5818,0618,5418,5443.717
23 mar 202118,2818,3418,0018,2618,26182.324
22 mar 202118,4018,5818,1418,4018,4082.541
19 mar 202118,2418,5818,1418,3618,3690.047
18 mar 202118,1018,4017,9418,4018,40139.074
17 mar 202118,7818,8818,0418,1018,10163.800
16 mar 202119,2219,2218,4218,7618,76215.133
15 mar 202120,0020,0519,3619,3819,3871.668
12 mar 202119,9620,2019,6619,9619,9655.366
11 mar 202119,9420,4019,8419,9619,9696.064
10 mar 202120,1020,4519,8019,8019,8099.657
09 mar 202120,1520,8020,0020,1520,15223.509
08 mar 202119,1220,2018,9620,2020,20146.121
05 mar 202119,3019,3818,7219,1019,10100.012
04 mar 202119,3619,3819,0819,3619,3648.494
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...