Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6500-0,0700 (-1,48%)
Alla chiusura: 03:11PM CET
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20234,69004,69004,65004,65004,65001.370
30 nov 20234,70004,72004,66004,72004,72002.500
29 nov 20234,50004,70004,50004,70004,700014.917
28 nov 20234,49004,50004,40004,50004,5000103.348
27 nov 20234,50004,50004,49004,49004,49001.073
24 nov 20234,52004,52004,49004,49004,490093.430
23 nov 20234,56004,56004,55004,55004,55001.020
22 nov 20234,59004,59004,56004,56004,5600979
21 nov 20234,60004,60004,60004,60004,600040
20 nov 20234,66004,66004,60004,60004,60002.380
17 nov 20234,66004,66004,60004,65004,65003.531
16 nov 20234,69004,69004,69004,69004,6900120
15 nov 20234,80004,80004,53004,70004,700048.203
14 nov 20234,75004,80004,70004,75004,7500100.220
13 nov 20234,70004,84004,62004,80004,800013.304
10 nov 20234,77004,77004,40004,62004,620031.277
09 nov 20234,86004,86004,70004,70004,70001.535
08 nov 20234,70004,80004,65004,78004,78003.380
07 nov 20234,69004,70004,43004,69004,690016.618
06 nov 20234,75004,75004,66004,66004,6600500
03 nov 20234,66004,66004,66004,66004,6600800
02 nov 20234,81004,81004,61004,61004,61002.040
01 nov 20234,67004,71004,67004,71004,71002.901
31 ott 20234,68004,68004,68004,68004,680074
30 ott 20234,71004,71004,71004,71004,710020
27 ott 20234,52004,70004,52004,70004,70003.725
26 ott 20234,60004,62004,60004,60004,6000795
25 ott 20234,65004,73004,60004,60004,60002.120
24 ott 20234,74004,77004,67004,73004,73003.060
23 ott 20234,78004,78004,67004,78004,78006.295
20 ott 20234,84004,84004,70004,70004,70001.150
19 ott 20234,73004,83004,53004,83004,8300171.587
18 ott 20234,69004,80004,69004,80004,80007.134
17 ott 20234,70004,80004,69004,80004,800011.539
16 ott 20234,62004,78004,62004,70004,70004.928
13 ott 20234,70004,70004,58004,58004,58001.592
12 ott 20234,71004,71004,65004,65004,65001.518
11 ott 20234,70004,70004,65004,65004,6500356
10 ott 20234,61004,76004,61004,65004,650010.606
09 ott 20234,56004,65004,55004,61004,61005.375
06 ott 20234,63004,63004,61004,61004,610067
05 ott 20234,61004,61004,58004,58004,58002.500
04 ott 20234,67004,67004,63004,63004,6300850
03 ott 20234,66004,74004,60004,73004,73008.717
02 ott 20234,70004,80004,60004,68004,680016.200
29 set 20234,70004,71004,65004,70004,70006.401
28 set 20234,59004,70004,52004,70004,700017.264
27 set 20234,56004,65004,56004,65004,65006.265
26 set 20234,48004,60004,46004,60004,600010.100
25 set 20234,50004,56004,50004,56004,56004.011
22 set 20234,59004,59004,40004,51004,51003.300
21 set 20234,69004,69004,55004,55004,55002.605
20 set 20234,59004,65004,50004,65004,65005.879
19 set 20234,59004,59004,53004,53004,5300529
18 set 20234,59004,60004,57004,60004,60004.241
15 set 20234,60004,60004,59004,60004,600054
14 set 20234,68004,68004,54004,55004,550014.142
13 set 20234,72004,72004,63004,68004,68001.320
12 set 20234,72004,72004,65004,72004,72006.299
11 set 20234,58004,66004,58004,66004,66004.076
08 set 20234,72004,72004,56004,56004,56001.520
07 set 20234,58004,62004,44004,62004,62008.930
06 set 20234,51004,56004,46004,54004,540010.747
05 set 20234,47004,51004,39004,51004,510024.478
04 set 20234,38004,47004,38004,47004,47003.892
01 set 20234,45004,45004,39004,39004,39002.187
31 ago 20234,43004,45004,43004,43004,43002.400
30 ago 20234,52004,52004,34004,52004,520011.018
29 ago 20234,49004,49004,45004,45004,45002.660
28 ago 20234,53004,53004,49004,49004,4900967
25 ago 20234,49004,53004,48004,48004,48001.570
24 ago 20234,50004,50004,44004,44004,4400220
23 ago 20234,42004,53004,42004,53004,530090
22 ago 20234,50004,50004,50004,50004,500029
21 ago 20234,41004,50004,41004,50004,50001.870
18 ago 20234,45004,51004,41004,41004,41003.596
17 ago 20234,49004,51004,48004,51004,51001.180
16 ago 20234,51004,54004,51004,54004,5400970
14 ago 20234,53004,53004,53004,53004,530025
11 ago 20234,53004,53004,53004,53004,5300100
10 ago 20234,50004,54004,49004,54004,5400862
09 ago 20234,53004,54004,50004,50004,50002.075
08 ago 20234,55004,55004,47004,51004,51002.695
07 ago 20234,60004,60004,52004,57004,57003.720
04 ago 20234,60004,60004,50004,59004,59008.881
03 ago 20234,60004,60004,60004,60004,6000615
02 ago 20234,68004,68004,55004,55004,55007.881
01 ago 20234,68004,69004,58004,69004,69007.613
31 lug 20234,68004,68004,68004,68004,68001.139
28 lug 20234,69004,69004,69004,69004,690040
27 lug 20234,69004,69004,65004,65004,6500430
26 lug 20234,69004,80004,65004,65004,650011.101
25 lug 20234,70004,75004,70004,74004,74004.160
24 lug 20234,84004,84004,60004,71004,710042.136
21 lug 20234,64004,80004,63004,80004,800040.753
20 lug 20234,66004,67004,66004,67004,67003.030
19 lug 20234,65004,70004,63004,66004,66006.342
18 lug 20234,65004,73004,65004,65004,650014.225
17 lug 20234,78004,78004,64004,70004,70004.951
14 lug 20234,72004,75004,67004,75004,75008.659
*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...