Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.207,32 +256,43 (+0,71%) Nasdaq
14.277,50 +51,28 (+0,36%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,37 -1,59 (-2,09%) Bitcoin EUR
35.574,80 +937,48 (+2,71%)
Masi Agricola S.p.A. (MASI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:11PM CET
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 24 nov 2023 | 4,5200 | 4,5200 | 4,4900 | 4,4900 | 4,4900 | 93.430 |
| 23 nov 2023 | 4,5600 | 4,5600 | 4,5500 | 4,5500 | 4,5500 | 1.020 |
| 22 nov 2023 | 4,5900 | 4,5900 | 4,5600 | 4,5600 | 4,5600 | 979 |
| 21 nov 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 40 |
| 20 nov 2023 | 4,6600 | 4,6600 | 4,6000 | 4,6000 | 4,6000 | 2.380 |
| 17 nov 2023 | 4,6600 | 4,6600 | 4,6000 | 4,6500 | 4,6500 | 3.531 |
| 16 nov 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 120 |
| 15 nov 2023 | 4,8000 | 4,8000 | 4,5300 | 4,7000 | 4,7000 | 48.203 |
| 14 nov 2023 | 4,7500 | 4,8000 | 4,7000 | 4,7500 | 4,7500 | 100.220 |
| 13 nov 2023 | 4,7000 | 4,8400 | 4,6200 | 4,8000 | 4,8000 | 13.304 |
| 10 nov 2023 | 4,7700 | 4,7700 | 4,4000 | 4,6200 | 4,6200 | 31.277 |
| 09 nov 2023 | 4,8600 | 4,8600 | 4,7000 | 4,7000 | 4,7000 | 1.535 |
| 08 nov 2023 | 4,7000 | 4,8000 | 4,6500 | 4,7800 | 4,7800 | 3.380 |
| 07 nov 2023 | 4,6900 | 4,7000 | 4,4300 | 4,6900 | 4,6900 | 16.618 |
| 06 nov 2023 | 4,7500 | 4,7500 | 4,6600 | 4,6600 | 4,6600 | 500 |
| 03 nov 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 800 |
| 02 nov 2023 | 4,8100 | 4,8100 | 4,6100 | 4,6100 | 4,6100 | 2.040 |
| 01 nov 2023 | 4,6700 | 4,7100 | 4,6700 | 4,7100 | 4,7100 | 2.901 |
| 31 ott 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 74 |
| 30 ott 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 20 |
| 27 ott 2023 | 4,5200 | 4,7000 | 4,5200 | 4,7000 | 4,7000 | 3.725 |
| 26 ott 2023 | 4,6000 | 4,6200 | 4,6000 | 4,6000 | 4,6000 | 795 |
| 25 ott 2023 | 4,6500 | 4,7300 | 4,6000 | 4,6000 | 4,6000 | 2.120 |
| 24 ott 2023 | 4,7400 | 4,7700 | 4,6700 | 4,7300 | 4,7300 | 3.060 |
| 23 ott 2023 | 4,7800 | 4,7800 | 4,6700 | 4,7800 | 4,7800 | 6.295 |
| 20 ott 2023 | 4,8400 | 4,8400 | 4,7000 | 4,7000 | 4,7000 | 1.150 |
| 19 ott 2023 | 4,7300 | 4,8300 | 4,5300 | 4,8300 | 4,8300 | 171.587 |
| 18 ott 2023 | 4,6900 | 4,8000 | 4,6900 | 4,8000 | 4,8000 | 7.134 |
| 17 ott 2023 | 4,7000 | 4,8000 | 4,6900 | 4,8000 | 4,8000 | 11.539 |
| 16 ott 2023 | 4,6200 | 4,7800 | 4,6200 | 4,7000 | 4,7000 | 4.928 |
| 13 ott 2023 | 4,7000 | 4,7000 | 4,5800 | 4,5800 | 4,5800 | 1.592 |
| 12 ott 2023 | 4,7100 | 4,7100 | 4,6500 | 4,6500 | 4,6500 | 1.518 |
| 11 ott 2023 | 4,7000 | 4,7000 | 4,6500 | 4,6500 | 4,6500 | 356 |
| 10 ott 2023 | 4,6100 | 4,7600 | 4,6100 | 4,6500 | 4,6500 | 10.606 |
| 09 ott 2023 | 4,5600 | 4,6500 | 4,5500 | 4,6100 | 4,6100 | 5.375 |
| 06 ott 2023 | 4,6300 | 4,6300 | 4,6100 | 4,6100 | 4,6100 | 67 |
| 05 ott 2023 | 4,6100 | 4,6100 | 4,5800 | 4,5800 | 4,5800 | 2.500 |
| 04 ott 2023 | 4,6700 | 4,6700 | 4,6300 | 4,6300 | 4,6300 | 850 |
| 03 ott 2023 | 4,6600 | 4,7400 | 4,6000 | 4,7300 | 4,7300 | 8.717 |
| 02 ott 2023 | 4,7000 | 4,8000 | 4,6000 | 4,6800 | 4,6800 | 16.200 |
| 29 set 2023 | 4,7000 | 4,7100 | 4,6500 | 4,7000 | 4,7000 | 6.401 |
| 28 set 2023 | 4,5900 | 4,7000 | 4,5200 | 4,7000 | 4,7000 | 17.264 |
| 27 set 2023 | 4,5600 | 4,6500 | 4,5600 | 4,6500 | 4,6500 | 6.265 |
| 26 set 2023 | 4,4800 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 10.100 |
| 25 set 2023 | 4,5000 | 4,5600 | 4,5000 | 4,5600 | 4,5600 | 4.011 |
| 22 set 2023 | 4,5900 | 4,5900 | 4,4000 | 4,5100 | 4,5100 | 3.300 |
| 21 set 2023 | 4,6900 | 4,6900 | 4,5500 | 4,5500 | 4,5500 | 2.605 |
| 20 set 2023 | 4,5900 | 4,6500 | 4,5000 | 4,6500 | 4,6500 | 5.879 |
| 19 set 2023 | 4,5900 | 4,5900 | 4,5300 | 4,5300 | 4,5300 | 529 |
| 18 set 2023 | 4,5900 | 4,6000 | 4,5700 | 4,6000 | 4,6000 | 4.241 |
| 15 set 2023 | 4,6000 | 4,6000 | 4,5900 | 4,6000 | 4,6000 | 54 |
| 14 set 2023 | 4,6800 | 4,6800 | 4,5400 | 4,5500 | 4,5500 | 14.142 |
| 13 set 2023 | 4,7200 | 4,7200 | 4,6300 | 4,6800 | 4,6800 | 1.320 |
| 12 set 2023 | 4,7200 | 4,7200 | 4,6500 | 4,7200 | 4,7200 | 6.299 |
| 11 set 2023 | 4,5800 | 4,6600 | 4,5800 | 4,6600 | 4,6600 | 4.076 |
| 08 set 2023 | 4,7200 | 4,7200 | 4,5600 | 4,5600 | 4,5600 | 1.520 |
| 07 set 2023 | 4,5800 | 4,6200 | 4,4400 | 4,6200 | 4,6200 | 8.930 |
| 06 set 2023 | 4,5100 | 4,5600 | 4,4600 | 4,5400 | 4,5400 | 10.747 |
| 05 set 2023 | 4,4700 | 4,5100 | 4,3900 | 4,5100 | 4,5100 | 24.478 |
| 04 set 2023 | 4,3800 | 4,4700 | 4,3800 | 4,4700 | 4,4700 | 3.892 |
| 01 set 2023 | 4,4500 | 4,4500 | 4,3900 | 4,3900 | 4,3900 | 2.187 |
| 31 ago 2023 | 4,4300 | 4,4500 | 4,4300 | 4,4300 | 4,4300 | 2.400 |
| 30 ago 2023 | 4,5200 | 4,5200 | 4,3400 | 4,5200 | 4,5200 | 11.018 |
| 29 ago 2023 | 4,4900 | 4,4900 | 4,4500 | 4,4500 | 4,4500 | 2.660 |
| 28 ago 2023 | 4,5300 | 4,5300 | 4,4900 | 4,4900 | 4,4900 | 967 |
| 25 ago 2023 | 4,4900 | 4,5300 | 4,4800 | 4,4800 | 4,4800 | 1.570 |
| 24 ago 2023 | 4,5000 | 4,5000 | 4,4400 | 4,4400 | 4,4400 | 220 |
| 23 ago 2023 | 4,4200 | 4,5300 | 4,4200 | 4,5300 | 4,5300 | 90 |
| 22 ago 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 29 |
| 21 ago 2023 | 4,4100 | 4,5000 | 4,4100 | 4,5000 | 4,5000 | 1.870 |
| 18 ago 2023 | 4,4500 | 4,5100 | 4,4100 | 4,4100 | 4,4100 | 3.596 |
| 17 ago 2023 | 4,4900 | 4,5100 | 4,4800 | 4,5100 | 4,5100 | 1.180 |
| 16 ago 2023 | 4,5100 | 4,5400 | 4,5100 | 4,5400 | 4,5400 | 970 |
| 14 ago 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 25 |
| 11 ago 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 100 |
| 10 ago 2023 | 4,5000 | 4,5400 | 4,4900 | 4,5400 | 4,5400 | 862 |
| 09 ago 2023 | 4,5300 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 2.075 |
| 08 ago 2023 | 4,5500 | 4,5500 | 4,4700 | 4,5100 | 4,5100 | 2.695 |
| 07 ago 2023 | 4,6000 | 4,6000 | 4,5200 | 4,5700 | 4,5700 | 3.720 |
| 04 ago 2023 | 4,6000 | 4,6000 | 4,5000 | 4,5900 | 4,5900 | 8.881 |
| 03 ago 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 615 |
| 02 ago 2023 | 4,6800 | 4,6800 | 4,5500 | 4,5500 | 4,5500 | 7.881 |
| 01 ago 2023 | 4,6800 | 4,6900 | 4,5800 | 4,6900 | 4,6900 | 7.613 |
| 31 lug 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 1.139 |
| 28 lug 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 40 |
| 27 lug 2023 | 4,6900 | 4,6900 | 4,6500 | 4,6500 | 4,6500 | 430 |
| 26 lug 2023 | 4,6900 | 4,8000 | 4,6500 | 4,6500 | 4,6500 | 11.101 |
| 25 lug 2023 | 4,7000 | 4,7500 | 4,7000 | 4,7400 | 4,7400 | 4.160 |
| 24 lug 2023 | 4,8400 | 4,8400 | 4,6000 | 4,7100 | 4,7100 | 42.136 |
| 21 lug 2023 | 4,6400 | 4,8000 | 4,6300 | 4,8000 | 4,8000 | 40.753 |
| 20 lug 2023 | 4,6600 | 4,6700 | 4,6600 | 4,6700 | 4,6700 | 3.030 |
| 19 lug 2023 | 4,6500 | 4,7000 | 4,6300 | 4,6600 | 4,6600 | 6.342 |
| 18 lug 2023 | 4,6500 | 4,7300 | 4,6500 | 4,6500 | 4,6500 | 14.225 |
| 17 lug 2023 | 4,7800 | 4,7800 | 4,6400 | 4,7000 | 4,7000 | 4.951 |
| 14 lug 2023 | 4,7200 | 4,7500 | 4,6700 | 4,7500 | 4,7500 | 8.659 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.