MARR.MI - MARR S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202315,0615,1414,9615,0015,0048.505
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
10 mag 202313,8213,8613,6413,7013,3439.816
09 mag 202313,7813,8413,5413,7813,4248.922
08 mag 202313,6013,8813,4813,8213,4682.816
05 mag 202313,9013,9213,4613,6013,24149.699
04 mag 202313,8613,8613,5613,6613,30101.943
03 mag 202314,1414,1413,6613,8613,50120.829
02 mag 202314,2814,3413,9613,9613,5951.819
28 apr 202314,1214,2213,9614,2013,8378.095
27 apr 202314,2014,2613,9414,1013,73117.922
26 apr 202313,9014,2013,7614,2013,83190.465
25 apr 202313,9014,0613,6613,8813,5294.631
24 apr 202313,9614,3213,8613,8613,50168.433
21 apr 202313,4014,0013,4013,8613,50152.205
20 apr 202313,4013,4213,1213,4013,05125.861
19 apr 202313,3413,4213,2213,3412,9950.447
18 apr 202313,4013,5013,2813,4213,0753.859
17 apr 202313,5013,7013,1413,3412,99184.953
14 apr 202313,5013,6213,3813,5013,15214.605
13 apr 202313,7013,7613,4413,5413,1852.038
12 apr 202313,5813,8213,3813,6813,32111.081
11 apr 202313,5613,7813,3213,5413,18112.701
06 apr 202313,5213,7013,4413,7013,34120.020
05 apr 202313,7013,7613,4013,4613,11255.770
04 apr 202313,6213,8613,4813,6213,26310.590
03 apr 202313,2413,5213,0813,5213,17114.900
31 mar 202313,3213,7213,1413,2412,89481.393
30 mar 202313,2013,3813,0013,2012,85213.268
29 mar 202312,9013,2012,7413,2012,85267.787
28 mar 202312,6012,8212,4012,8212,48225.788
27 mar 202312,2612,6412,1412,5012,17221.238
24 mar 202312,1612,4011,9412,1011,78406.117
23 mar 202312,1012,5212,0412,2411,92257.253
22 mar 202311,4812,1011,4612,1011,78245.308
21 mar 202311,5811,6811,3811,5411,24145.436
20 mar 202311,2811,4810,9411,4811,18107.257
17 mar 202311,9811,9811,3011,3011,00113.858
16 mar 202312,2412,2611,5211,8611,55217.419
15 mar 202311,7012,5211,5812,1211,80673.101
14 mar 202311,0811,4010,9211,3411,04130.505
13 mar 202311,3411,3410,7211,0410,7591.125
10 mar 202311,0611,3010,9611,3011,0070.643
09 mar 202311,2011,2211,0411,1810,8939.934
08 mar 202311,2811,2811,1411,2610,9640.602
07 mar 202311,4211,4411,2611,3011,0026.431
06 mar 202311,4611,4611,3011,4011,1030.236
03 mar 202311,4611,5411,3811,4811,1825.842
02 mar 202311,3211,4611,3211,4211,1230.631
01 mar 202311,5611,6211,3811,4011,1032.814
28 feb 202311,4611,6611,3411,5811,2885.352
27 feb 202311,4011,5211,3011,4611,1645.681
24 feb 202311,3011,4211,2011,2610,9635.363
23 feb 202311,3411,4811,2211,3411,0461.766
22 feb 202311,2411,3411,1611,2810,9873.706
21 feb 202311,5211,5211,3011,3011,0038.563
20 feb 202311,3611,4811,3011,4811,1845.171
17 feb 202311,6011,7011,3611,3611,06112.255
16 feb 202311,7411,8211,5611,7011,3979.412
15 feb 202312,0412,0411,5811,6611,35102.558
14 feb 202312,0012,1411,8812,0011,6947.618
13 feb 202312,1012,1211,9612,0411,7233.684
10 feb 202312,1012,2611,9412,1011,7842.287
09 feb 202312,1612,2811,9812,2611,9457.453
08 feb 202312,2412,2611,9412,0411,7275.760
07 feb 202312,1412,2212,0412,1611,8446.654
06 feb 202312,1212,1611,9412,1411,8242.808
03 feb 202312,2612,2612,0812,1611,8451.216
02 feb 202312,3012,3412,1012,2611,9488.230
01 feb 202312,1012,3411,4612,1611,84139.149
31 gen 202312,1812,1811,9212,0611,7473.122
30 gen 202312,5612,5612,1812,1811,8668.444
27 gen 202312,6212,6212,3412,5612,2368.398
26 gen 202312,7012,7412,4812,6012,2729.864
25 gen 202312,6412,6412,4212,6212,2941.434
24 gen 202312,9613,0412,6212,6612,3355.007
23 gen 202312,8613,1212,7813,0012,6663.327
20 gen 202312,6612,8212,5212,8012,4651.672
19 gen 202312,9412,9412,3812,6212,29105.210
*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...