Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.945,04 +169,66 (+0,45%) Nasdaq
15.263,87 -337,63 (-2,16%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,27 +0,54 (+0,65%) Bitcoin EUR
60.331,41 +805,40 (+1,35%)
Masi Agricola S.p.A. (MASI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:57AM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 400 |
| 18 apr 2024 | 4,7800 | 4,7800 | 4,7000 | 4,7300 | 4,7300 | 877 |
| 17 apr 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 250 |
| 16 apr 2024 | 4,8700 | 4,8700 | 4,7800 | 4,7800 | 4,7800 | 5.850 |
| 15 apr 2024 | 4,8500 | 4,8900 | 4,7800 | 4,7800 | 4,7800 | 3.108 |
| 12 apr 2024 | 4,9500 | 4,9500 | 4,8000 | 4,8000 | 4,8000 | 1.858 |
| 11 apr 2024 | 4,8600 | 5,0600 | 4,8600 | 4,8600 | 4,8600 | 4.720 |
| 10 apr 2024 | 4,9300 | 4,9300 | 4,8200 | 4,8200 | 4,8200 | 855 |
| 09 apr 2024 | 4,9800 | 4,9800 | 4,8600 | 4,8900 | 4,8900 | 770 |
| 08 apr 2024 | 4,9900 | 4,9900 | 4,9200 | 4,9200 | 4,9200 | 820 |
| 05 apr 2024 | 4,7800 | 5,0000 | 4,7800 | 5,0000 | 5,0000 | 10.411 |
| 04 apr 2024 | 4,7800 | 4,8800 | 4,7600 | 4,8800 | 4,8800 | 7.107 |
| 03 apr 2024 | 4,6300 | 4,7200 | 4,6300 | 4,7100 | 4,7100 | 4.521 |
| 02 apr 2024 | 4,7300 | 4,7300 | 4,6000 | 4,6000 | 4,6000 | 6.000 |
| 28 mar 2024 | 4,6600 | 4,7300 | 4,4500 | 4,7200 | 4,7200 | 38.270 |
| 27 mar 2024 | 4,9000 | 4,9700 | 4,7300 | 4,7900 | 4,7900 | 6.701 |
| 26 mar 2024 | 4,9800 | 4,9800 | 4,9200 | 4,9200 | 4,9200 | 1.395 |
| 25 mar 2024 | 5,0000 | 5,0000 | 4,9300 | 4,9500 | 4,9500 | 2.866 |
| 22 mar 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0000 | 5,0000 | 200 |
| 21 mar 2024 | 5,0400 | 5,0800 | 4,9200 | 5,0800 | 5,0800 | 4.881 |
| 20 mar 2024 | 5,0400 | 5,0400 | 4,9500 | 4,9800 | 4,9800 | 4.401 |
| 19 mar 2024 | 5,0000 | 5,0800 | 4,9200 | 5,0400 | 5,0400 | 5.807 |
| 18 mar 2024 | 5,0200 | 5,1800 | 4,9900 | 5,0400 | 5,0400 | 10.589 |
| 15 mar 2024 | 5,0600 | 5,1000 | 4,9000 | 5,1000 | 5,1000 | 17.009 |
| 14 mar 2024 | 5,0800 | 5,1400 | 4,9800 | 5,1000 | 5,1000 | 8.502 |
| 13 mar 2024 | 5,1000 | 5,2000 | 5,0400 | 5,1000 | 5,1000 | 7.188 |
| 12 mar 2024 | 5,2000 | 5,2400 | 5,0400 | 5,0600 | 5,0600 | 6.542 |
| 11 mar 2024 | 5,2400 | 5,2400 | 4,8500 | 5,2000 | 5,2000 | 24.230 |
| 08 mar 2024 | 5,3000 | 5,3600 | 5,2600 | 5,2600 | 5,2600 | 4.491 |
| 07 mar 2024 | 5,3600 | 5,3600 | 5,2800 | 5,2800 | 5,2800 | 291 |
| 06 mar 2024 | 5,3600 | 5,3600 | 5,3000 | 5,3000 | 5,3000 | 670 |
| 05 mar 2024 | 5,3000 | 5,3600 | 5,2800 | 5,3400 | 5,3400 | 4.266 |
| 04 mar 2024 | 5,4800 | 5,4800 | 5,3000 | 5,3000 | 5,3000 | 3.943 |
| 01 mar 2024 | 5,5000 | 5,5000 | 5,3800 | 5,3800 | 5,3800 | 2.404 |
| 29 feb 2024 | 5,4400 | 5,5000 | 5,3600 | 5,4800 | 5,4800 | 3.871 |
| 28 feb 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 488 |
| 27 feb 2024 | 5,5000 | 5,6000 | 5,4200 | 5,4200 | 5,4200 | 8.842 |
| 26 feb 2024 | 5,4800 | 5,6000 | 5,4000 | 5,5000 | 5,5000 | 36.243 |
| 23 feb 2024 | 5,2800 | 5,4800 | 5,2400 | 5,4800 | 5,4800 | 20.251 |
| 22 feb 2024 | 5,2200 | 5,2600 | 5,2200 | 5,2600 | 5,2600 | 3.615 |
| 21 feb 2024 | 5,3800 | 5,3800 | 5,1800 | 5,1800 | 5,1800 | 20.341 |
| 20 feb 2024 | 5,4200 | 5,4200 | 5,2600 | 5,3000 | 5,3000 | 10.776 |
| 19 feb 2024 | 5,5200 | 5,6000 | 5,3600 | 5,4800 | 5,4800 | 18.863 |
| 16 feb 2024 | 5,2400 | 5,6800 | 5,2400 | 5,5200 | 5,5200 | 40.229 |
| 15 feb 2024 | 5,1000 | 5,2000 | 5,1000 | 5,1600 | 5,1600 | 20.110 |
| 14 feb 2024 | 5,0600 | 5,1000 | 5,0200 | 5,1000 | 5,1000 | 8.091 |
| 13 feb 2024 | 4,9900 | 5,1000 | 4,9800 | 5,0600 | 5,0600 | 2.251 |
| 12 feb 2024 | 5,0000 | 5,0200 | 4,9900 | 5,0000 | 5,0000 | 15.148 |
| 09 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 5 |
| 08 feb 2024 | 5,0200 | 5,0200 | 4,9200 | 5,0000 | 5,0000 | 11.025 |
| 07 feb 2024 | 4,9500 | 5,1000 | 4,9500 | 5,0000 | 5,0000 | 3.762 |
| 06 feb 2024 | 5,0400 | 5,0600 | 4,9800 | 4,9800 | 4,9800 | 1.171 |
| 05 feb 2024 | 5,1000 | 5,1000 | 4,9000 | 4,9800 | 4,9800 | 3.120 |
| 02 feb 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0000 | 5,0000 | 1.107 |
| 01 feb 2024 | 5,0400 | 5,0400 | 4,9300 | 4,9900 | 4,9900 | 3.565 |
| 31 gen 2024 | 4,9800 | 5,0400 | 4,9800 | 4,9800 | 4,9800 | 1.120 |
| 30 gen 2024 | 5,0000 | 5,0000 | 4,8900 | 4,9800 | 4,9800 | 2.153 |
| 29 gen 2024 | 4,8500 | 5,0000 | 4,8200 | 5,0000 | 5,0000 | 3.785 |
| 26 gen 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 30 |
| 25 gen 2024 | 4,9000 | 4,9400 | 4,8500 | 4,9300 | 4,9300 | 1.666 |
| 24 gen 2024 | 4,9200 | 4,9800 | 4,9000 | 4,9000 | 4,9000 | 4.339 |
| 23 gen 2024 | 4,9200 | 4,9200 | 4,8200 | 4,8200 | 4,8200 | 606 |
| 22 gen 2024 | 4,8700 | 4,9300 | 4,8700 | 4,9300 | 4,9300 | 270 |
| 19 gen 2024 | 4,8200 | 4,9300 | 4,8200 | 4,9300 | 4,9300 | 4.472 |
| 18 gen 2024 | 4,8200 | 4,8300 | 4,8200 | 4,8300 | 4,8300 | 340 |
| 17 gen 2024 | 4,8500 | 4,8500 | 4,7900 | 4,8200 | 4,8200 | 1.799 |
| 16 gen 2024 | 4,8600 | 4,8800 | 4,8300 | 4,8300 | 4,8300 | 670 |
| 15 gen 2024 | 4,8800 | 4,8800 | 4,8700 | 4,8700 | 4,8700 | 700 |
| 12 gen 2024 | 4,9500 | 4,9500 | 4,8900 | 4,9400 | 4,9400 | 2.425 |
| 11 gen 2024 | 4,7800 | 4,8600 | 4,7500 | 4,8600 | 4,8600 | 7.326 |
| 10 gen 2024 | 4,8500 | 4,8600 | 4,6900 | 4,8600 | 4,8600 | 2.700 |
| 09 gen 2024 | 4,7900 | 4,8000 | 4,7900 | 4,8000 | 4,8000 | 8.000 |
| 08 gen 2024 | 4,7800 | 4,7900 | 4,7800 | 4,7900 | 4,7900 | 1.882 |
| 05 gen 2024 | 4,8500 | 4,8600 | 4,7200 | 4,7900 | 4,7900 | 4.713 |
| 04 gen 2024 | 4,8400 | 4,8700 | 4,7800 | 4,8100 | 4,8100 | 3.138 |
| 03 gen 2024 | 4,9600 | 4,9600 | 4,7700 | 4,7700 | 4,7700 | 6.033 |
| 02 gen 2024 | 4,9100 | 4,9600 | 4,8100 | 4,9600 | 4,9600 | 5.800 |
| 29 dic 2023 | 4,9100 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | 9.422 |
| 28 dic 2023 | 4,8100 | 4,9000 | 4,8000 | 4,9000 | 4,9000 | 6.660 |
| 27 dic 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 350 |
| 22 dic 2023 | 4,9000 | 4,9000 | 4,8000 | 4,8400 | 4,8400 | 3.850 |
| 21 dic 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 367 |
| 20 dic 2023 | 4,8000 | 4,8600 | 4,8000 | 4,8600 | 4,8600 | 13.115 |
| 19 dic 2023 | 4,8000 | 4,8000 | 4,7100 | 4,8000 | 4,8000 | 2.700 |
| 18 dic 2023 | 4,7900 | 4,7900 | 4,7600 | 4,7600 | 4,7600 | 14.000 |
| 15 dic 2023 | 4,6200 | 4,7500 | 4,6200 | 4,7500 | 4,7500 | 16.600 |
| 14 dic 2023 | 4,7600 | 4,7600 | 4,7000 | 4,7000 | 4,7000 | 1.420 |
| 13 dic 2023 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 420 |
| 12 dic 2023 | 4,7600 | 4,7800 | 4,6300 | 4,7700 | 4,7700 | 8.295 |
| 11 dic 2023 | 4,7200 | 4,7700 | 4,7200 | 4,7300 | 4,7300 | 311 |
| 08 dic 2023 | 4,7500 | 4,7600 | 4,6800 | 4,7600 | 4,7600 | 2.438 |
| 07 dic 2023 | 4,6800 | 4,7200 | 4,6800 | 4,7200 | 4,7200 | 4.125 |
| 06 dic 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 30 |
| 05 dic 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 20 |
| 04 dic 2023 | 4,6500 | 4,6800 | 4,6500 | 4,6800 | 4,6800 | 280 |
| 01 dic 2023 | 4,6900 | 4,6900 | 4,6500 | 4,6500 | 4,6500 | 1.370 |
| 30 nov 2023 | 4,7000 | 4,7200 | 4,6600 | 4,7200 | 4,7200 | 2.500 |
| 29 nov 2023 | 4,5000 | 4,7000 | 4,5000 | 4,7000 | 4,7000 | 14.917 |
| 28 nov 2023 | 4,4900 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 103.348 |
| 27 nov 2023 | 4,5000 | 4,5000 | 4,4900 | 4,4900 | 4,4900 | 1.073 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.