MASI.MI - Masi Agricola S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20234,55004,55004,48004,50004,50005.251
08 giu 20234,50004,54004,50004,50004,50003.370
07 giu 20234,54004,54004,50004,50004,50002.148
06 giu 20234,60005,00004,51004,51004,510047.962
05 giu 20234,51004,59004,50004,53004,53002.786
02 giu 20234,56004,59004,56004,58004,580023.800
01 giu 20234,56004,56004,50004,50004,5000694
31 mag 20234,50004,59004,41004,50004,50006.952
30 mag 20234,58004,59004,46004,46004,460041.058
29 mag 20234,54004,54004,50004,50004,5000793
26 mag 20234,53004,54004,53004,54004,5400245
25 mag 20234,49004,50004,49004,50004,50002.095
24 mag 20234,60004,60004,32004,50004,500022.427
23 mag 20234,60004,62004,60004,62004,620013.142
22 mag 20234,61004,61004,39004,54004,540021.202
19 mag 20234,45004,45004,24004,40004,400035.109
18 mag 20234,45004,50004,43004,45004,450013.252
17 mag 20234,36004,53004,36004,45004,450021.238
16 mag 20234,39004,40004,36004,36004,36002.740
15 mag 20234,39004,40004,37004,39004,39002.600
12 mag 20234,45004,50004,40004,40004,400011.692
11 mag 20234,49004,50004,40004,41004,410010.954
10 mag 20234,47004,55004,41004,41004,410012.901
09 mag 20234,49004,49004,42004,47004,470012.331
08 mag 20234,42004,52004,42004,42004,420011.620
05 mag 20234,30004,44004,30004,42004,42007.612
04 mag 20234,35004,35004,23004,26004,260010.435
03 mag 20234,39004,40004,29004,29004,29001.391
02 mag 20234,39004,39004,33004,33004,33001.504
28 apr 20234,48004,48004,35004,35004,350016.378
27 apr 20234,42004,50004,41004,45004,450014.771
26 apr 20234,46004,46004,43004,45004,450011.224
25 apr 20234,41004,47004,40004,42004,42007.741
24 apr 20234,41004,43004,41004,41004,41009.600
21 apr 20234,40004,55004,37004,45004,450021.251
20 apr 20234,52004,70004,35004,37004,370032.649
19 apr 20234,52004,53004,46004,50004,50005.819
18 apr 20234,44004,53004,40004,48004,480021.170
17 apr 20234,45004,46004,40004,44004,44004.154
14 apr 20234,39004,40004,37004,40004,40008.960
13 apr 20234,28004,34004,25004,28004,280027.391
12 apr 20234,43004,43004,20004,25004,250045.398
11 apr 20234,50004,50004,37004,37004,37008.157
06 apr 20234,43004,50004,41004,41004,41002.429
05 apr 20234,52004,52004,43004,44004,44007.742
04 apr 20234,60004,62004,55004,56004,560012.877
03 apr 20234,61004,72004,61004,62004,620019.939
31 mar 20234,70004,70004,53004,61004,610034.093
30 mar 20234,74004,77004,68004,68004,680010.375
29 mar 20234,74004,74004,67004,72004,72008.623
28 mar 20234,79004,79004,69004,70004,700015.635
27 mar 20234,71004,79004,70004,72004,72004.395
24 mar 20234,86004,86004,46004,70004,700018.206
23 mar 20234,88004,88004,77004,86004,86006.632
22 mar 20234,69004,88004,69004,78004,780010.934
21 mar 20234,81004,81004,70004,72004,72001.939
20 mar 20234,69004,80004,69004,71004,71004.936
17 mar 20234,80004,88004,74004,74004,7400799
16 mar 20234,90004,90004,72004,79004,79001.920
15 mar 20234,90004,90004,78004,81004,81008.677
14 mar 20234,80004,90004,64004,84004,840019.067
13 mar 20234,86004,90004,59004,79004,790020.453
10 mar 20234,97004,97004,85004,86004,86005.368
09 mar 20234,92004,98004,90004,96004,96005.360
08 mar 20234,91004,91004,91004,91004,91001.030
07 mar 20234,91004,92004,86004,91004,91004.320
06 mar 20234,99004,99004,82004,85004,850011.534
03 mar 20234,86004,92004,85004,92004,920010.874
02 mar 20234,80004,90004,75004,89004,890015.780
01 mar 20234,71004,80004,70004,80004,80008.510
28 feb 20234,62004,70004,58004,70004,700012.390
27 feb 20234,59004,60004,58004,60004,60002.825
24 feb 20234,63004,63004,63004,63004,630020
23 feb 20234,59004,60004,48004,60004,60003.644
22 feb 20234,56004,56004,55004,55004,55001.270
21 feb 20234,67004,67004,60004,61004,61001.020
20 feb 20234,66004,67004,58004,67004,67002.633
17 feb 20234,61004,67004,61004,67004,67001.052
16 feb 20234,66004,70004,60004,68004,68005.584
15 feb 20234,69004,70004,50004,63004,63009.149
14 feb 20234,69004,69004,61004,63004,63001.300
13 feb 20234,64004,64004,64004,64004,640020
10 feb 20234,60004,60004,60004,60004,6000926
09 feb 20234,59004,68004,59004,67004,67005.293
08 feb 20234,59004,59004,53004,58004,58005.788
07 feb 20234,47004,55004,42004,53004,53008.002
06 feb 20234,52004,59004,38004,46004,460027.962
03 feb 20234,65004,74004,60004,60004,600010.670
02 feb 20234,65004,74004,65004,74004,74005.029
01 feb 20234,68004,68004,60004,60004,6000800
31 gen 20234,74004,74004,55004,68004,68004.305
30 gen 20234,72004,74004,69004,69004,69003.103
27 gen 20234,80004,80004,75004,78004,7800357
26 gen 20234,79004,80004,71004,80004,80005.092
25 gen 20234,68004,80004,67004,79004,79003.220
24 gen 20234,76004,78004,75004,78004,78002.445
23 gen 20234,75004,75004,75004,75004,7500325
20 gen 20234,72004,75004,61004,75004,750012.937
19 gen 20234,57004,67004,57004,66004,66001.851
18 gen 20234,60004,64004,50004,63004,63002.405
*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...