Italia markets open in 3 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,08-0,14 (-1,06%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 202213,3413,3412,9613,0813,0855.024
12 ago 202213,1813,4413,1013,2213,2251.407
11 ago 202213,1413,4013,0813,2413,2449.106
10 ago 202213,0413,3013,0413,1213,1252.194
09 ago 202213,1613,3613,0413,0413,0431.311
08 ago 202213,5013,5013,0013,2413,2447.816
05 ago 202213,5213,5413,4013,5013,5029.993
04 ago 202213,5613,6413,3813,5213,5268.941
03 ago 202213,3613,6013,2813,5413,54113.362
02 ago 202213,5813,5813,3413,4213,4247.556
01 ago 202213,5013,6813,4013,5813,5849.565
29 lug 202213,3013,6013,2813,5013,5052.794
28 lug 202213,1013,3013,0013,3013,3031.582
27 lug 202212,8413,0412,8213,0413,0433.792
26 lug 202213,0813,0812,7812,8612,8619.636
25 lug 202213,1013,2213,0213,1613,1639.538
22 lug 202212,9613,1812,9613,1013,1043.926
21 lug 202212,8613,2012,7813,0613,0628.490
20 lug 202213,3413,4212,8612,9612,9635.666
19 lug 202213,1013,3212,9013,2813,2830.127
18 lug 202212,9213,2012,8412,9812,9839.275
15 lug 202212,5012,9412,5012,8012,8040.939
14 lug 202212,6412,6812,3812,4212,4266.509
13 lug 202212,7412,8012,4812,6412,6435.488
12 lug 202212,9613,0012,6012,8212,8239.572
11 lug 202212,9413,0612,8012,8812,8820.286
08 lug 202212,8413,0812,7013,0413,0420.776
07 lug 202212,7012,9412,6012,8012,8045.801
06 lug 202212,5412,7012,3412,6612,6646.969
05 lug 202212,9412,9612,3012,3812,3880.069
04 lug 202213,2613,2612,8612,9012,9032.936
01 lug 202213,1213,4013,0613,1413,1430.712
30 giu 202213,3813,4413,0613,1613,1692.883
29 giu 202213,6013,6613,3413,4613,4648.946
28 giu 202213,5013,8013,3413,7013,7063.299
27 giu 202213,5213,7413,2613,4213,4277.113
24 giu 202213,2213,5013,0613,4213,4286.140
23 giu 202213,4813,5613,0813,1413,14132.417
22 giu 202213,4013,5813,2213,4813,4860.528
21 giu 202213,8413,9013,4813,5813,5848.511
20 giu 202213,6413,7413,4813,7213,7278.772
17 giu 202213,3813,6813,3213,5613,5691.796
16 giu 202213,4213,4412,9813,2613,26101.558
15 giu 202213,0013,4813,0013,4213,4268.300
14 giu 202213,2013,2012,6612,8212,82106.736
13 giu 202213,0613,2412,8813,1013,1076.601
10 giu 202213,7813,7813,0413,2813,2892.422
09 giu 202214,1014,1013,7213,8613,8670.250
08 giu 202214,2214,4814,0614,1014,1057.075
07 giu 202214,1014,3814,0214,3814,3860.866
06 giu 202213,9814,3013,9614,1214,1265.592
03 giu 202213,8613,9613,7213,9613,9644.266
02 giu 202213,8413,8813,6813,7213,7227.991
01 giu 202213,9614,0013,7013,7613,76104.634
31 mag 202214,1214,2013,8213,8613,86134.520
30 mag 202213,7614,3213,7614,2414,2492.819
27 mag 202213,5813,8213,5613,6413,6480.412
26 mag 202213,0813,7013,0813,6213,62146.729
25 mag 202213,1413,2412,9013,0213,02198.450
24 mag 202213,2813,6613,0813,1413,1476.422
23 mag 202213,5213,6613,2813,3413,34107.010
23 mag 20220.47 Dividendo
20 mag 202214,1014,3013,8413,8413,3783.281
19 mag 202214,3814,3813,9214,0213,5461.901
18 mag 202214,6414,9214,4014,5014,0153.589
17 mag 202214,6214,9614,5614,5814,0848.972
16 mag 202215,1215,1214,6214,6814,1866.724
13 mag 202214,6214,9014,1814,7614,2652.136
12 mag 202214,1614,6414,1014,5014,0131.624
11 mag 202214,4414,5814,2814,4213,9337.522
10 mag 202214,2614,8214,2614,4013,9173.223
09 mag 202214,2814,4614,0214,0813,6066.503
06 mag 202214,5014,5014,1814,2813,8080.878
05 mag 202214,8815,0014,4014,4813,9956.191
04 mag 202215,0815,1214,7014,7014,2040.144
03 mag 202215,0815,2815,0015,1414,6349.420
02 mag 202215,2815,4214,8615,0614,5585.781
29 apr 202215,4015,6215,3615,5014,9780.242
28 apr 202215,8615,9415,2415,3614,8465.922
27 apr 202215,7415,9015,4615,6815,1537.126
26 apr 202216,5416,5415,7815,7815,2480.091
25 apr 202215,7816,5215,7816,3415,7992.708
22 apr 202215,8815,9615,5815,9415,4093.989
21 apr 202216,1016,1015,8015,8815,3443.326
20 apr 202216,1216,1615,4016,0215,48284.655
19 apr 202215,0015,9614,7815,9015,36227.497
14 apr 202214,9015,0014,5414,7814,28101.548
13 apr 202214,6615,1814,6214,9214,4193.039
12 apr 202214,5214,8614,4614,6614,1671.781
11 apr 202214,9614,9614,6014,6414,1460.785
08 apr 202214,7814,9214,6014,7814,2839.641
07 apr 202214,3814,7214,1014,5614,0794.314
06 apr 202214,8214,9814,2014,3813,8956.904
05 apr 202215,1215,3614,7414,7814,2887.660
04 apr 202215,0215,0814,8615,0814,5758.626
01 apr 202214,9815,2414,9415,0414,5330.376
31 mar 202215,3915,4715,0115,0114,5086.289
30 mar 202215,0515,3014,7515,3014,7892.537
29 mar 202214,9515,2614,8715,0414,53100.185
28 mar 202214,8314,9814,7014,8014,3099.461
*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...