Mail

MASI.MI - Masi Agricola 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	4,5500	4,5500	4,4800	4,5000	4,5000	5.251
08 giu 2023	4,5000	4,5400	4,5000	4,5000	4,5000	3.370
07 giu 2023	4,5400	4,5400	4,5000	4,5000	4,5000	2.148
06 giu 2023	4,6000	5,0000	4,5100	4,5100	4,5100	47.962
05 giu 2023	4,5100	4,5900	4,5000	4,5300	4,5300	2.786
02 giu 2023	4,5600	4,5900	4,5600	4,5800	4,5800	23.800
01 giu 2023	4,5600	4,5600	4,5000	4,5000	4,5000	694
31 mag 2023	4,5000	4,5900	4,4100	4,5000	4,5000	6.952
30 mag 2023	4,5800	4,5900	4,4600	4,4600	4,4600	41.058
29 mag 2023	4,5400	4,5400	4,5000	4,5000	4,5000	793
26 mag 2023	4,5300	4,5400	4,5300	4,5400	4,5400	245
25 mag 2023	4,4900	4,5000	4,4900	4,5000	4,5000	2.095
24 mag 2023	4,6000	4,6000	4,3200	4,5000	4,5000	22.427
23 mag 2023	4,6000	4,6200	4,6000	4,6200	4,6200	13.142
22 mag 2023	4,6100	4,6100	4,3900	4,5400	4,5400	21.202
19 mag 2023	4,4500	4,4500	4,2400	4,4000	4,4000	35.109
18 mag 2023	4,4500	4,5000	4,4300	4,4500	4,4500	13.252
17 mag 2023	4,3600	4,5300	4,3600	4,4500	4,4500	21.238
16 mag 2023	4,3900	4,4000	4,3600	4,3600	4,3600	2.740
15 mag 2023	4,3900	4,4000	4,3700	4,3900	4,3900	2.600
12 mag 2023	4,4500	4,5000	4,4000	4,4000	4,4000	11.692
11 mag 2023	4,4900	4,5000	4,4000	4,4100	4,4100	10.954
10 mag 2023	4,4700	4,5500	4,4100	4,4100	4,4100	12.901
09 mag 2023	4,4900	4,4900	4,4200	4,4700	4,4700	12.331
08 mag 2023	4,4200	4,5200	4,4200	4,4200	4,4200	11.620
05 mag 2023	4,3000	4,4400	4,3000	4,4200	4,4200	7.612
04 mag 2023	4,3500	4,3500	4,2300	4,2600	4,2600	10.435
03 mag 2023	4,3900	4,4000	4,2900	4,2900	4,2900	1.391
02 mag 2023	4,3900	4,3900	4,3300	4,3300	4,3300	1.504
28 apr 2023	4,4800	4,4800	4,3500	4,3500	4,3500	16.378
27 apr 2023	4,4200	4,5000	4,4100	4,4500	4,4500	14.771
26 apr 2023	4,4600	4,4600	4,4300	4,4500	4,4500	11.224
25 apr 2023	4,4100	4,4700	4,4000	4,4200	4,4200	7.741
24 apr 2023	4,4100	4,4300	4,4100	4,4100	4,4100	9.600
21 apr 2023	4,4000	4,5500	4,3700	4,4500	4,4500	21.251
20 apr 2023	4,5200	4,7000	4,3500	4,3700	4,3700	32.649
19 apr 2023	4,5200	4,5300	4,4600	4,5000	4,5000	5.819
18 apr 2023	4,4400	4,5300	4,4000	4,4800	4,4800	21.170
17 apr 2023	4,4500	4,4600	4,4000	4,4400	4,4400	4.154
14 apr 2023	4,3900	4,4000	4,3700	4,4000	4,4000	8.960
13 apr 2023	4,2800	4,3400	4,2500	4,2800	4,2800	27.391
12 apr 2023	4,4300	4,4300	4,2000	4,2500	4,2500	45.398
11 apr 2023	4,5000	4,5000	4,3700	4,3700	4,3700	8.157
06 apr 2023	4,4300	4,5000	4,4100	4,4100	4,4100	2.429
05 apr 2023	4,5200	4,5200	4,4300	4,4400	4,4400	7.742
04 apr 2023	4,6000	4,6200	4,5500	4,5600	4,5600	12.877
03 apr 2023	4,6100	4,7200	4,6100	4,6200	4,6200	19.939
31 mar 2023	4,7000	4,7000	4,5300	4,6100	4,6100	34.093
30 mar 2023	4,7400	4,7700	4,6800	4,6800	4,6800	10.375
29 mar 2023	4,7400	4,7400	4,6700	4,7200	4,7200	8.623
28 mar 2023	4,7900	4,7900	4,6900	4,7000	4,7000	15.635
27 mar 2023	4,7100	4,7900	4,7000	4,7200	4,7200	4.395
24 mar 2023	4,8600	4,8600	4,4600	4,7000	4,7000	18.206
23 mar 2023	4,8800	4,8800	4,7700	4,8600	4,8600	6.632
22 mar 2023	4,6900	4,8800	4,6900	4,7800	4,7800	10.934
21 mar 2023	4,8100	4,8100	4,7000	4,7200	4,7200	1.939
20 mar 2023	4,6900	4,8000	4,6900	4,7100	4,7100	4.936
17 mar 2023	4,8000	4,8800	4,7400	4,7400	4,7400	799
16 mar 2023	4,9000	4,9000	4,7200	4,7900	4,7900	1.920
15 mar 2023	4,9000	4,9000	4,7800	4,8100	4,8100	8.677
14 mar 2023	4,8000	4,9000	4,6400	4,8400	4,8400	19.067
13 mar 2023	4,8600	4,9000	4,5900	4,7900	4,7900	20.453
10 mar 2023	4,9700	4,9700	4,8500	4,8600	4,8600	5.368
09 mar 2023	4,9200	4,9800	4,9000	4,9600	4,9600	5.360
08 mar 2023	4,9100	4,9100	4,9100	4,9100	4,9100	1.030
07 mar 2023	4,9100	4,9200	4,8600	4,9100	4,9100	4.320
06 mar 2023	4,9900	4,9900	4,8200	4,8500	4,8500	11.534
03 mar 2023	4,8600	4,9200	4,8500	4,9200	4,9200	10.874
02 mar 2023	4,8000	4,9000	4,7500	4,8900	4,8900	15.780
01 mar 2023	4,7100	4,8000	4,7000	4,8000	4,8000	8.510
28 feb 2023	4,6200	4,7000	4,5800	4,7000	4,7000	12.390
27 feb 2023	4,5900	4,6000	4,5800	4,6000	4,6000	2.825
24 feb 2023	4,6300	4,6300	4,6300	4,6300	4,6300	20
23 feb 2023	4,5900	4,6000	4,4800	4,6000	4,6000	3.644
22 feb 2023	4,5600	4,5600	4,5500	4,5500	4,5500	1.270
21 feb 2023	4,6700	4,6700	4,6000	4,6100	4,6100	1.020
20 feb 2023	4,6600	4,6700	4,5800	4,6700	4,6700	2.633
17 feb 2023	4,6100	4,6700	4,6100	4,6700	4,6700	1.052
16 feb 2023	4,6600	4,7000	4,6000	4,6800	4,6800	5.584
15 feb 2023	4,6900	4,7000	4,5000	4,6300	4,6300	9.149
14 feb 2023	4,6900	4,6900	4,6100	4,6300	4,6300	1.300
13 feb 2023	4,6400	4,6400	4,6400	4,6400	4,6400	20
10 feb 2023	4,6000	4,6000	4,6000	4,6000	4,6000	926
09 feb 2023	4,5900	4,6800	4,5900	4,6700	4,6700	5.293
08 feb 2023	4,5900	4,5900	4,5300	4,5800	4,5800	5.788
07 feb 2023	4,4700	4,5500	4,4200	4,5300	4,5300	8.002
06 feb 2023	4,5200	4,5900	4,3800	4,4600	4,4600	27.962
03 feb 2023	4,6500	4,7400	4,6000	4,6000	4,6000	10.670
02 feb 2023	4,6500	4,7400	4,6500	4,7400	4,7400	5.029
01 feb 2023	4,6800	4,6800	4,6000	4,6000	4,6000	800
31 gen 2023	4,7400	4,7400	4,5500	4,6800	4,6800	4.305
30 gen 2023	4,7200	4,7400	4,6900	4,6900	4,6900	3.103
27 gen 2023	4,8000	4,8000	4,7500	4,7800	4,7800	357
26 gen 2023	4,7900	4,8000	4,7100	4,8000	4,8000	5.092
25 gen 2023	4,6800	4,8000	4,6700	4,7900	4,7900	3.220
24 gen 2023	4,7600	4,7800	4,7500	4,7800	4,7800	2.445
23 gen 2023	4,7500	4,7500	4,7500	4,7500	4,7500	325
20 gen 2023	4,7200	4,7500	4,6100	4,7500	4,7500	12.937
19 gen 2023	4,5700	4,6700	4,5700	4,6600	4,6600	1.851
18 gen 2023	4,6000	4,6400	4,5000	4,6300	4,6300	2.405
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...