Italia markets open in 4 hours 27 minutes

Masi Agricola S.p.A. (MASI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,9800+0,0500 (+1,01%)
Alla chiusura: 04:01PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20244,98005,10004,98004,98004,98002.700
21 mag 20245,08005,08004,91004,93004,93002.202
20 mag 20244,98004,98004,98004,98004,980020
17 mag 20245,02005,02004,90004,90004,90001.513
16 mag 20245,00005,00004,92004,94004,9400950
15 mag 20245,04005,04004,92004,92004,92001.014
14 mag 20244,94004,94004,94004,94004,940025
13 mag 20244,80004,89004,80004,89004,89002.687
10 mag 20244,95004,97004,80004,80004,80006.731
09 mag 20244,97004,97004,90004,95004,95002.152
08 mag 20244,98004,98004,97004,98004,9800609
07 mag 20244,97004,97004,95004,95004,9500120
06 mag 20244,92004,95004,91004,92004,92003.090
03 mag 20244,84004,92004,84004,92004,9200221
02 mag 20244,91004,91004,90004,90004,9000530
30 apr 20244,88004,89004,88004,89004,89007.927
29 apr 20244,81004,88004,81004,88004,88002.835
26 apr 20244,76004,79004,76004,79004,7900615
25 apr 20244,74004,74004,74004,74004,7400450
24 apr 20244,77004,81004,72004,74004,74002.440
23 apr 20244,81004,82004,74004,77004,77003.143
22 apr 20244,76004,81004,72004,81004,81002.000
19 apr 20244,76004,76004,76004,76004,7600400
18 apr 20244,78004,78004,70004,73004,7300877
17 apr 20244,79004,79004,79004,79004,7900250
16 apr 20244,87004,87004,78004,78004,78005.850
15 apr 20244,85004,89004,78004,78004,78003.108
12 apr 20244,95004,95004,80004,80004,80001.858
11 apr 20244,86005,06004,86004,86004,86004.720
10 apr 20244,93004,93004,82004,82004,8200855
09 apr 20244,98004,98004,86004,89004,8900770
08 apr 20244,99004,99004,92004,92004,9200820
05 apr 20244,78005,00004,78005,00005,000010.411
04 apr 20244,78004,88004,76004,88004,88007.107
03 apr 20244,63004,72004,63004,71004,71004.521
02 apr 20244,73004,73004,60004,60004,60006.000
28 mar 20244,66004,73004,45004,72004,720038.270
27 mar 20244,90004,97004,73004,79004,79006.701
26 mar 20244,98004,98004,92004,92004,92001.395
25 mar 20245,00005,00004,93004,95004,95002.866
22 mar 20245,08005,08005,00005,00005,0000200
21 mar 20245,04005,08004,92005,08005,08004.881
20 mar 20245,04005,04004,95004,98004,98004.401
19 mar 20245,00005,08004,92005,04005,04005.807
18 mar 20245,02005,18004,99005,04005,040010.589
15 mar 20245,06005,10004,90005,10005,100017.009
14 mar 20245,08005,14004,98005,10005,10008.502
13 mar 20245,10005,20005,04005,10005,10007.188
12 mar 20245,20005,24005,04005,06005,06006.542
11 mar 20245,24005,24004,85005,20005,200024.230
08 mar 20245,30005,36005,26005,26005,26004.491
07 mar 20245,36005,36005,28005,28005,2800291
06 mar 20245,36005,36005,30005,30005,3000670
05 mar 20245,30005,36005,28005,34005,34004.266
04 mar 20245,48005,48005,30005,30005,30003.943
01 mar 20245,50005,50005,38005,38005,38002.404
29 feb 20245,44005,50005,36005,48005,48003.871
28 feb 20245,48005,48005,48005,48005,4800488
27 feb 20245,50005,60005,42005,42005,42008.842
26 feb 20245,48005,60005,40005,50005,500036.243
23 feb 20245,28005,48005,24005,48005,480020.251
22 feb 20245,22005,26005,22005,26005,26003.615
21 feb 20245,38005,38005,18005,18005,180020.341
20 feb 20245,42005,42005,26005,30005,300010.776
19 feb 20245,52005,60005,36005,48005,480018.863
16 feb 20245,24005,68005,24005,52005,520040.229
15 feb 20245,10005,20005,10005,16005,160020.110
14 feb 20245,06005,10005,02005,10005,10008.091
13 feb 20244,99005,10004,98005,06005,06002.251
12 feb 20245,00005,02004,99005,00005,000015.148
09 feb 20244,90004,90004,90004,90004,90005
08 feb 20245,02005,02004,92005,00005,000011.025
07 feb 20244,95005,10004,95005,00005,00003.762
06 feb 20245,04005,06004,98004,98004,98001.171
05 feb 20245,10005,10004,90004,98004,98003.120
02 feb 20245,08005,08005,00005,00005,00001.107
01 feb 20245,04005,04004,93004,99004,99003.565
31 gen 20244,98005,04004,98004,98004,98001.120
30 gen 20245,00005,00004,89004,98004,98002.153
29 gen 20244,85005,00004,82005,00005,00003.785
26 gen 20244,93004,93004,93004,93004,930030
25 gen 20244,90004,94004,85004,93004,93001.666
24 gen 20244,92004,98004,90004,90004,90004.339
23 gen 20244,92004,92004,82004,82004,8200606
22 gen 20244,87004,93004,87004,93004,9300270
19 gen 20244,82004,93004,82004,93004,93004.472
18 gen 20244,82004,83004,82004,83004,8300340
17 gen 20244,85004,85004,79004,82004,82001.799
16 gen 20244,86004,88004,83004,83004,8300670
15 gen 20244,88004,88004,87004,87004,8700700
12 gen 20244,95004,95004,89004,94004,94002.425
11 gen 20244,78004,86004,75004,86004,86007.326
10 gen 20244,85004,86004,69004,86004,86002.700
09 gen 20244,79004,80004,79004,80004,80008.000
08 gen 20244,78004,79004,78004,79004,79001.882
05 gen 20244,85004,86004,72004,79004,79004.713
04 gen 20244,84004,87004,78004,81004,81003.138
03 gen 20244,96004,96004,77004,77004,77006.033
02 gen 20244,91004,96004,81004,96004,96005.800
29 dic 20234,91005,00004,90005,00005,00009.422
*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...