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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
23 lug 2021	19,50	19,58	19,22	19,57	19,57	41.608
22 lug 2021	19,52	19,64	19,29	19,54	19,54	40.979
21 lug 2021	19,14	19,56	19,14	19,46	19,46	48.909
20 lug 2021	19,16	19,40	18,82	19,12	19,12	49.169
19 lug 2021	20,22	20,28	19,07	19,19	19,19	118.800
16 lug 2021	20,84	20,86	20,10	20,34	20,34	49.002
15 lug 2021	20,80	21,24	20,78	20,82	20,82	54.206
14 lug 2021	20,86	20,92	20,78	20,80	20,80	32.083
13 lug 2021	20,84	20,96	20,72	20,92	20,92	40.656
12 lug 2021	20,68	20,90	20,56	20,80	20,80	145.280
09 lug 2021	20,28	20,84	20,18	20,68	20,68	111.607
08 lug 2021	20,36	20,50	20,00	20,14	20,14	48.706
07 lug 2021	20,64	20,74	20,40	20,40	20,40	21.773
06 lug 2021	20,50	20,62	20,12	20,60	20,60	54.076
05 lug 2021	20,14	20,68	20,12	20,68	20,68	39.036
02 lug 2021	20,32	20,34	20,12	20,20	20,20	18.923
01 lug 2021	20,20	20,42	19,94	20,18	20,18	45.659
30 giu 2021	20,54	20,54	20,10	20,10	20,10	51.618
29 giu 2021	20,48	20,70	20,42	20,64	20,64	30.238
28 giu 2021	20,76	20,88	20,46	20,62	20,62	69.783
25 giu 2021	20,20	20,78	20,20	20,74	20,74	59.771
24 giu 2021	20,32	20,32	20,16	20,16	20,16	26.574
23 giu 2021	20,30	20,38	20,18	20,32	20,32	27.304
22 giu 2021	20,18	20,32	20,06	20,22	20,22	26.729
21 giu 2021	20,32	20,38	20,12	20,14	20,14	30.684
18 giu 2021	20,64	20,86	20,20	20,36	20,36	74.119
17 giu 2021	20,36	20,74	20,36	20,70	20,70	47.849
16 giu 2021	20,70	20,70	20,28	20,54	20,54	34.857
15 giu 2021	20,70	20,78	20,46	20,56	20,56	37.479
14 giu 2021	20,14	20,76	20,14	20,68	20,68	81.749
11 giu 2021	20,22	20,22	19,93	20,16	20,16	57.126
10 giu 2021	20,12	20,26	19,92	20,10	20,10	78.605
09 giu 2021	20,86	20,86	20,06	20,10	20,10	97.284
08 giu 2021	21,04	21,62	20,60	20,76	20,76	243.330
07 giu 2021	21,02	21,18	20,80	21,04	21,04	48.728
04 giu 2021	21,00	21,10	20,84	21,02	21,02	59.185
03 giu 2021	20,72	21,00	20,48	20,86	20,86	57.970
02 giu 2021	20,10	20,68	20,10	20,66	20,66	58.176
01 giu 2021	20,52	20,52	20,10	20,14	20,14	49.985
31 mag 2021	20,40	20,56	20,36	20,42	20,42	47.287
28 mag 2021	20,26	20,38	20,16	20,38	20,38	37.893
27 mag 2021	20,34	20,42	20,10	20,14	20,14	70.171
26 mag 2021	20,06	20,30	20,04	20,28	20,28	30.161
25 mag 2021	20,46	20,60	20,04	20,04	20,04	55.409
24 mag 2021	20,08	20,66	20,06	20,50	20,50	107.701
21 mag 2021	20,10	20,14	19,84	19,94	19,94	70.825
20 mag 2021	19,90	20,24	19,89	20,00	20,00	120.052
19 mag 2021	19,52	19,87	19,39	19,85	19,85	61.579
18 mag 2021	19,40	19,74	19,27	19,60	19,60	73.161
17 mag 2021	19,36	19,59	19,33	19,40	19,40	34.796
14 mag 2021	19,63	19,73	19,25	19,42	19,42	74.484
13 mag 2021	19,00	19,44	18,74	19,39	19,39	39.490
12 mag 2021	19,13	19,28	18,81	19,00	19,00	96.253
11 mag 2021	19,52	19,54	19,08	19,13	19,13	61.941
10 mag 2021	20,10	20,10	19,48	19,66	19,66	44.333
07 mag 2021	19,69	20,06	19,52	19,99	19,99	75.069
06 mag 2021	19,80	20,00	19,46	19,46	19,46	84.092
05 mag 2021	19,25	19,82	19,25	19,77	19,77	156.498
04 mag 2021	19,26	19,37	19,01	19,18	19,18	55.358
03 mag 2021	18,73	19,22	18,71	19,12	19,12	55.385
30 apr 2021	18,72	18,87	18,52	18,61	18,61	87.030
29 apr 2021	18,96	19,11	18,76	18,76	18,76	41.210
28 apr 2021	19,22	19,31	18,94	18,99	18,99	72.104
27 apr 2021	19,15	19,56	19,04	19,26	19,26	55.915
26 apr 2021	19,05	19,17	18,90	19,15	19,15	38.621
23 apr 2021	18,93	19,09	18,89	18,97	18,97	66.388
22 apr 2021	18,42	19,06	18,42	18,95	18,95	70.113
21 apr 2021	18,88	19,13	18,26	18,44	18,44	142.551
20 apr 2021	19,20	19,23	18,58	18,62	18,62	82.347
19 apr 2021	19,19	19,57	19,09	19,20	19,20	97.865
16 apr 2021	18,86	19,18	18,70	19,11	19,11	50.855
15 apr 2021	18,85	19,05	18,76	18,78	18,78	43.260
14 apr 2021	19,22	19,23	18,70	18,74	18,74	48.034
13 apr 2021	18,70	19,28	18,23	19,20	19,20	187.450
12 apr 2021	18,38	18,87	18,23	18,69	18,69	232.757
09 apr 2021	18,29	18,72	18,29	18,36	18,36	71.494
08 apr 2021	18,56	18,80	18,31	18,39	18,39	95.489
07 apr 2021	18,78	19,17	18,34	18,41	18,41	227.458
06 apr 2021	18,72	18,90	18,48	18,69	18,69	69.808
01 apr 2021	18,49	18,74	18,43	18,62	18,62	31.220
31 mar 2021	18,80	19,12	18,24	18,34	18,34	100.601
30 mar 2021	18,58	18,90	18,50	18,84	18,84	91.512
29 mar 2021	18,70	18,70	18,34	18,56	18,56	29.308
26 mar 2021	18,70	18,76	18,54	18,68	18,68	33.857
25 mar 2021	18,64	18,72	18,32	18,52	18,52	38.636
24 mar 2021	18,22	18,58	18,06	18,54	18,54	43.717
23 mar 2021	18,28	18,34	18,00	18,26	18,26	182.324
22 mar 2021	18,40	18,58	18,14	18,40	18,40	82.541
19 mar 2021	18,24	18,58	18,14	18,36	18,36	90.047
18 mar 2021	18,10	18,40	17,94	18,40	18,40	139.074
17 mar 2021	18,78	18,88	18,04	18,10	18,10	163.800
16 mar 2021	19,22	19,22	18,42	18,76	18,76	215.133
15 mar 2021	20,00	20,05	19,36	19,38	19,38	71.668
12 mar 2021	19,96	20,20	19,66	19,96	19,96	55.366
11 mar 2021	19,94	20,40	19,84	19,96	19,96	96.064
10 mar 2021	20,10	20,45	19,80	19,80	19,80	99.657
09 mar 2021	20,15	20,80	20,00	20,15	20,15	223.509
08 mar 2021	19,12	20,20	18,96	20,20	20,20	146.121
05 mar 2021	19,30	19,38	18,72	19,10	19,10	100.012
04 mar 2021	19,36	19,38	19,08	19,36	19,36	48.494
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB25.124,91+319,70(+1,29%)

Dow Jones35.061,55+238,20(+0,68%)

Nasdaq 14.836,99+152,39(+1,04%)

Nikkei 22527.548,00+159,80(+0,58%)

Petrolio72,17+0,26(+0,36%)

BTC-EUR28.720,53+1.050,41(+3,80%)

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

FTSE MIB
25.124,91
+319,70(+1,29%)

Dow Jones
35.061,55
+238,20(+0,68%)

Nasdaq
14.836,99
+152,39(+1,04%)

Nikkei 225
27.548,00
+159,80(+0,58%)

Petrolio
72,17
+0,26(+0,36%)

BTC-EUR
28.720,53
+1.050,41(+3,80%)