Italia markets open in 8 hours 3 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,18+0,08 (+0,72%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202411,1811,2211,0611,1811,1877.113
17 apr 202411,0611,2011,0211,1011,1093.957
16 apr 202411,1811,2411,0611,0811,08126.207
15 apr 202411,3611,3611,2211,2611,2698.869
12 apr 202411,3611,5411,2811,3611,36172.669
11 apr 202411,2611,4211,2411,3811,38142.968
10 apr 202411,2811,3611,1611,3011,30120.047
09 apr 202411,4411,4611,2211,2211,2292.614
08 apr 202411,3411,4411,2611,4411,4498.208
05 apr 202411,4211,5011,3011,3011,30142.178
04 apr 202411,6411,7411,5211,5611,5682.194
03 apr 202411,4811,6811,4411,6411,64146.416
02 apr 202411,8611,9811,4811,4811,48186.679
28 mar 202411,7411,9011,7011,7811,78139.488
27 mar 202411,7211,8811,6811,7811,78127.357
26 mar 202411,2811,7011,2811,7011,70173.788
25 mar 202411,2011,3211,1811,3211,32119.221
22 mar 202411,2211,2611,1011,2011,20105.887
21 mar 202411,2211,2411,0611,2011,20161.701
20 mar 202411,3611,3811,0411,0811,08192.803
19 mar 202411,2211,3411,1211,3411,34281.229
18 mar 202411,9011,9011,2611,2611,26298.063
15 mar 202411,4611,9211,4211,8211,82517.258
14 mar 202411,0811,4811,0211,3211,32794.871
13 mar 202410,5210,9810,4810,9010,90555.685
12 mar 202410,4610,6810,4410,5410,54200.760
11 mar 202410,4610,5210,3810,4010,40216.713
08 mar 202410,6810,7010,4810,4810,48349.749
07 mar 202410,6210,8010,3410,7010,70356.761
06 mar 202411,0211,0810,6610,7010,70319.723
05 mar 202411,3811,3811,0011,0011,00306.253
04 mar 202411,4411,4411,2611,4411,4493.325
01 mar 202411,4411,5211,3011,3411,34111.881
29 feb 202411,3811,4211,3011,3211,3276.857
28 feb 202411,4411,5011,3011,3411,3466.020
27 feb 202411,5411,5411,3611,4211,4278.444
26 feb 202411,4411,5411,3611,5011,5087.561
23 feb 202411,4011,4811,3211,4211,4273.887
22 feb 202411,4411,4611,3011,4011,4077.785
21 feb 202411,3411,4011,2411,3811,3865.393
20 feb 202411,3211,4011,2411,3011,3055.429
19 feb 202411,2011,3211,0611,3211,32129.097
16 feb 202411,1811,3011,1211,3011,30109.273
15 feb 202411,2611,2811,1211,1411,1442.964
14 feb 202411,2411,3411,1611,2211,2281.054
13 feb 202411,4411,4411,1611,1611,1691.186
12 feb 202411,0611,4211,0411,4211,42142.118
09 feb 202411,2211,2210,9811,0011,00148.767
08 feb 202411,2611,4011,2011,2611,2678.804
07 feb 202411,4211,4411,2811,3011,30137.771
06 feb 202411,3411,4011,1611,4011,40115.592
05 feb 202411,2611,3211,1611,3211,32127.530
02 feb 202411,1011,2811,0811,2211,22167.622
01 feb 202411,2411,2811,0211,0411,04130.304
31 gen 202411,2811,2811,1211,2811,2891.397
30 gen 202411,2011,2411,1411,2011,2089.284
29 gen 202411,3011,3011,1011,2411,2474.582
26 gen 202411,2611,3211,2011,2811,28104.346
25 gen 202411,0011,2610,9611,2611,26234.674
24 gen 202411,0211,1611,0011,0611,06174.650
23 gen 202411,0011,1010,9011,0211,02162.099
22 gen 202411,0411,2010,9611,0011,00104.804
19 gen 202411,1411,1410,9010,9810,98116.364
18 gen 202410,9811,1210,9411,0611,06119.176
17 gen 202411,0611,1010,8611,0411,04387.010
16 gen 202411,4011,4211,1211,1211,12209.568
15 gen 202411,4411,4811,3211,4811,48158.576
12 gen 202411,5611,6211,4811,5411,54143.949
11 gen 202411,3811,6011,3411,5611,56241.841
10 gen 202411,5211,5211,3811,3811,38126.014
09 gen 202411,6611,6611,4811,5211,52161.237
08 gen 202411,4211,6611,3811,6611,66197.615
05 gen 202411,4811,6211,3611,5011,5089.603
04 gen 202411,4611,6211,4411,5811,58170.952
03 gen 202411,3611,4611,0411,4611,46319.563
02 gen 202411,5411,6211,2611,3211,32103.725
29 dic 202311,5211,5211,4011,4811,48153.966
28 dic 202311,5411,6011,4411,4811,4879.240
27 dic 202311,3611,5811,3611,5011,50182.497
22 dic 202311,3611,4811,2411,4211,42251.153
21 dic 202311,3611,4011,2211,3611,36227.725
20 dic 202311,4811,5011,3411,4811,48292.859
19 dic 202311,2611,5411,2611,4811,48243.361
18 dic 202311,3411,4211,2011,3011,30145.532
15 dic 202311,5211,6011,3411,4811,48480.385
14 dic 202311,1411,5411,1411,4411,44370.278
13 dic 202311,0211,1410,9411,0411,04223.710
12 dic 202311,2811,3011,0411,0411,04166.310
11 dic 202311,2211,3411,1811,2811,28149.138
08 dic 202311,1811,2011,0011,1011,1087.582
07 dic 202311,3011,3011,0811,1411,1479.437
06 dic 202311,2411,2811,1011,2811,28157.626
05 dic 202311,1211,2411,0211,2411,24202.310
04 dic 202310,9811,2010,9611,1011,10118.751
01 dic 202310,8811,0810,8011,0011,00116.650
30 nov 202311,0211,0210,8010,8010,80151.728
29 nov 202311,1011,1410,9611,0411,0469.453
28 nov 202311,2211,2810,9411,0011,0076.909
27 nov 202311,3211,3411,2011,2011,2067.818
24 nov 202311,2011,3611,0811,3611,3662.930
*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...