Mail

MARR.MI - MARR S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	15,06	15,14	14,96	15,00	15,00	48.505
08 giu 2023	15,16	15,24	14,96	15,04	15,04	114.711
07 giu 2023	14,76	15,20	14,68	15,16	15,16	98.231
06 giu 2023	14,86	14,94	14,72	14,76	14,76	52.803
05 giu 2023	14,80	14,96	14,54	14,92	14,92	87.116
02 giu 2023	14,70	14,78	14,56	14,78	14,78	118.397
01 giu 2023	14,68	14,94	14,54	14,64	14,64	161.418
31 mag 2023	14,44	14,68	14,40	14,58	14,58	199.393
30 mag 2023	14,48	14,70	14,44	14,56	14,56	67.447
29 mag 2023	14,60	14,62	14,32	14,54	14,54	75.950
26 mag 2023	14,64	14,64	14,30	14,58	14,58	96.296
25 mag 2023	14,56	14,58	14,32	14,54	14,54	43.259
24 mag 2023	14,56	14,58	14,32	14,40	14,40	87.834
23 mag 2023	14,38	14,60	14,32	14,58	14,58	49.405
22 mag 2023	14,22	14,54	14,04	14,44	14,44	81.558
22 mag 2023	0.38 Dividendo
19 mag 2023	14,72	14,78	14,22	14,48	14,10	265.125
18 mag 2023	14,98	14,98	14,72	14,74	14,35	98.397
17 mag 2023	15,06	15,06	14,72	14,96	14,57	75.803
16 mag 2023	15,40	15,52	14,96	15,08	14,68	154.759
15 mag 2023	13,76	15,50	13,76	15,42	15,02	614.247
12 mag 2023	13,60	13,72	13,36	13,54	13,18	42.174
11 mag 2023	13,68	13,76	13,52	13,62	13,26	33.442
10 mag 2023	13,82	13,86	13,64	13,70	13,34	39.816
09 mag 2023	13,78	13,84	13,54	13,78	13,42	48.922
08 mag 2023	13,60	13,88	13,48	13,82	13,46	82.816
05 mag 2023	13,90	13,92	13,46	13,60	13,24	149.699
04 mag 2023	13,86	13,86	13,56	13,66	13,30	101.943
03 mag 2023	14,14	14,14	13,66	13,86	13,50	120.829
02 mag 2023	14,28	14,34	13,96	13,96	13,59	51.819
28 apr 2023	14,12	14,22	13,96	14,20	13,83	78.095
27 apr 2023	14,20	14,26	13,94	14,10	13,73	117.922
26 apr 2023	13,90	14,20	13,76	14,20	13,83	190.465
25 apr 2023	13,90	14,06	13,66	13,88	13,52	94.631
24 apr 2023	13,96	14,32	13,86	13,86	13,50	168.433
21 apr 2023	13,40	14,00	13,40	13,86	13,50	152.205
20 apr 2023	13,40	13,42	13,12	13,40	13,05	125.861
19 apr 2023	13,34	13,42	13,22	13,34	12,99	50.447
18 apr 2023	13,40	13,50	13,28	13,42	13,07	53.859
17 apr 2023	13,50	13,70	13,14	13,34	12,99	184.953
14 apr 2023	13,50	13,62	13,38	13,50	13,15	214.605
13 apr 2023	13,70	13,76	13,44	13,54	13,18	52.038
12 apr 2023	13,58	13,82	13,38	13,68	13,32	111.081
11 apr 2023	13,56	13,78	13,32	13,54	13,18	112.701
06 apr 2023	13,52	13,70	13,44	13,70	13,34	120.020
05 apr 2023	13,70	13,76	13,40	13,46	13,11	255.770
04 apr 2023	13,62	13,86	13,48	13,62	13,26	310.590
03 apr 2023	13,24	13,52	13,08	13,52	13,17	114.900
31 mar 2023	13,32	13,72	13,14	13,24	12,89	481.393
30 mar 2023	13,20	13,38	13,00	13,20	12,85	213.268
29 mar 2023	12,90	13,20	12,74	13,20	12,85	267.787
28 mar 2023	12,60	12,82	12,40	12,82	12,48	225.788
27 mar 2023	12,26	12,64	12,14	12,50	12,17	221.238
24 mar 2023	12,16	12,40	11,94	12,10	11,78	406.117
23 mar 2023	12,10	12,52	12,04	12,24	11,92	257.253
22 mar 2023	11,48	12,10	11,46	12,10	11,78	245.308
21 mar 2023	11,58	11,68	11,38	11,54	11,24	145.436
20 mar 2023	11,28	11,48	10,94	11,48	11,18	107.257
17 mar 2023	11,98	11,98	11,30	11,30	11,00	113.858
16 mar 2023	12,24	12,26	11,52	11,86	11,55	217.419
15 mar 2023	11,70	12,52	11,58	12,12	11,80	673.101
14 mar 2023	11,08	11,40	10,92	11,34	11,04	130.505
13 mar 2023	11,34	11,34	10,72	11,04	10,75	91.125
10 mar 2023	11,06	11,30	10,96	11,30	11,00	70.643
09 mar 2023	11,20	11,22	11,04	11,18	10,89	39.934
08 mar 2023	11,28	11,28	11,14	11,26	10,96	40.602
07 mar 2023	11,42	11,44	11,26	11,30	11,00	26.431
06 mar 2023	11,46	11,46	11,30	11,40	11,10	30.236
03 mar 2023	11,46	11,54	11,38	11,48	11,18	25.842
02 mar 2023	11,32	11,46	11,32	11,42	11,12	30.631
01 mar 2023	11,56	11,62	11,38	11,40	11,10	32.814
28 feb 2023	11,46	11,66	11,34	11,58	11,28	85.352
27 feb 2023	11,40	11,52	11,30	11,46	11,16	45.681
24 feb 2023	11,30	11,42	11,20	11,26	10,96	35.363
23 feb 2023	11,34	11,48	11,22	11,34	11,04	61.766
22 feb 2023	11,24	11,34	11,16	11,28	10,98	73.706
21 feb 2023	11,52	11,52	11,30	11,30	11,00	38.563
20 feb 2023	11,36	11,48	11,30	11,48	11,18	45.171
17 feb 2023	11,60	11,70	11,36	11,36	11,06	112.255
16 feb 2023	11,74	11,82	11,56	11,70	11,39	79.412
15 feb 2023	12,04	12,04	11,58	11,66	11,35	102.558
14 feb 2023	12,00	12,14	11,88	12,00	11,69	47.618
13 feb 2023	12,10	12,12	11,96	12,04	11,72	33.684
10 feb 2023	12,10	12,26	11,94	12,10	11,78	42.287
09 feb 2023	12,16	12,28	11,98	12,26	11,94	57.453
08 feb 2023	12,24	12,26	11,94	12,04	11,72	75.760
07 feb 2023	12,14	12,22	12,04	12,16	11,84	46.654
06 feb 2023	12,12	12,16	11,94	12,14	11,82	42.808
03 feb 2023	12,26	12,26	12,08	12,16	11,84	51.216
02 feb 2023	12,30	12,34	12,10	12,26	11,94	88.230
01 feb 2023	12,10	12,34	11,46	12,16	11,84	139.149
31 gen 2023	12,18	12,18	11,92	12,06	11,74	73.122
30 gen 2023	12,56	12,56	12,18	12,18	11,86	68.444
27 gen 2023	12,62	12,62	12,34	12,56	12,23	68.398
26 gen 2023	12,70	12,74	12,48	12,60	12,27	29.864
25 gen 2023	12,64	12,64	12,42	12,62	12,29	41.434
24 gen 2023	12,96	13,04	12,62	12,66	12,33	55.007
23 gen 2023	12,86	13,12	12,78	13,00	12,66	63.327
20 gen 2023	12,66	12,82	12,52	12,80	12,46	51.672
19 gen 2023	12,94	12,94	12,38	12,62	12,29	105.210
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...