Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.345,69 +1.317,74 (+2,12%)
Masi Agricola S.p.A. (MASI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:28AM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 25 |
| 25 lug 2024 | 4,6800 | 4,6800 | 4,5900 | 4,6000 | 4,6000 | 1.525 |
| 24 lug 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 40 |
| 23 lug 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 22 lug 2024 | 4,6600 | 4,6800 | 4,6600 | 4,6800 | 4,6800 | 235 |
| 19 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 40 |
| 18 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 17 lug 2024 | 4,6600 | 4,6600 | 4,6100 | 4,6600 | 4,6600 | 162 |
| 16 lug 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 520 |
| 15 lug 2024 | 4,5900 | 4,6800 | 4,5700 | 4,6800 | 4,6800 | 3.791 |
| 12 lug 2024 | 4,6600 | 4,6600 | 4,5500 | 4,5800 | 4,5800 | 2.990 |
| 11 lug 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 246 |
| 10 lug 2024 | 4,7800 | 4,7800 | 4,5500 | 4,6700 | 4,6700 | 4.915 |
| 09 lug 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 160 |
| 08 lug 2024 | 4,7500 | 4,9200 | 4,7200 | 4,7200 | 4,7200 | 2.796 |
| 08 lug 2024 | 0.03 Dividendo | |||||
| 05 lug 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7200 | 240 |
| 04 lug 2024 | 4,7200 | 4,7500 | 4,7200 | 4,7500 | 4,7200 | 1.011 |
| 03 lug 2024 | 4,6500 | 4,6600 | 4,6500 | 4,6600 | 4,6306 | 630 |
| 02 lug 2024 | 4,5600 | 4,6600 | 4,5600 | 4,6200 | 4,5908 | 3.120 |
| 01 lug 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5312 | 450 |
| 28 giu 2024 | 4,6800 | 4,7200 | 4,5900 | 4,6000 | 4,5709 | 7.343 |
| 27 giu 2024 | 4,8300 | 4,8300 | 4,6600 | 4,7300 | 4,7001 | 1.018 |
| 26 giu 2024 | 4,8900 | 4,8900 | 4,7300 | 4,7700 | 4,7399 | 6.321 |
| 25 giu 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8094 | 10 |
| 24 giu 2024 | 4,9200 | 4,9200 | 4,8500 | 4,8600 | 4,8293 | 2.440 |
| 21 giu 2024 | 4,9400 | 4,9400 | 4,9200 | 4,9200 | 4,8889 | 520 |
| 20 giu 2024 | 4,9000 | 4,9000 | 4,8400 | 4,8400 | 4,8094 | 399 |
| 19 giu 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8691 | 20 |
| 18 giu 2024 | 4,8800 | 4,9500 | 4,8600 | 4,8800 | 4,8492 | 5.301 |
| 17 giu 2024 | 4,8900 | 4,9800 | 4,7700 | 4,9700 | 4,9386 | 10.556 |
| 14 giu 2024 | 4,9000 | 4,9000 | 4,7900 | 4,8800 | 4,8492 | 1.320 |
| 13 giu 2024 | 4,9700 | 4,9700 | 4,8700 | 4,8700 | 4,8392 | 1.500 |
| 12 giu 2024 | 4,9600 | 4,9700 | 4,9300 | 4,9700 | 4,9386 | 2.570 |
| 11 giu 2024 | 4,9600 | 4,9600 | 4,8700 | 4,8700 | 4,8392 | 40 |
| 10 giu 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8889 | - |
| 07 giu 2024 | 4,9100 | 4,9200 | 4,9100 | 4,9200 | 4,8889 | 709 |
| 06 giu 2024 | 4,8700 | 4,9100 | 4,8700 | 4,9100 | 4,8790 | 1.020 |
| 05 giu 2024 | 4,8800 | 4,8800 | 4,8200 | 4,8200 | 4,7896 | 270 |
| 04 giu 2024 | 4,9400 | 4,9400 | 4,8100 | 4,8800 | 4,8492 | 2.220 |
| 03 giu 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9088 | 20 |
| 31 mag 2024 | 4,8800 | 4,9500 | 4,8800 | 4,9100 | 4,8790 | 235 |
| 30 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8691 | 9 |
| 29 mag 2024 | 4,9100 | 4,9400 | 4,9000 | 4,9000 | 4,8691 | 3.483 |
| 28 mag 2024 | 4,9400 | 4,9400 | 4,7800 | 4,9000 | 4,8691 | 8.579 |
| 27 mag 2024 | 4,9200 | 4,9700 | 4,9000 | 4,9000 | 4,8691 | 1.593 |
| 24 mag 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9485 | - |
| 23 mag 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9485 | - |
| 22 mag 2024 | 4,9800 | 5,1000 | 4,9800 | 4,9800 | 4,9485 | 2.700 |
| 21 mag 2024 | 5,0800 | 5,0800 | 4,9100 | 4,9300 | 4,8989 | 2.202 |
| 20 mag 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9485 | 20 |
| 17 mag 2024 | 5,0200 | 5,0200 | 4,9000 | 4,9000 | 4,8691 | 1.513 |
| 16 mag 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9400 | 4,9088 | 950 |
| 15 mag 2024 | 5,0400 | 5,0400 | 4,9200 | 4,9200 | 4,8889 | 1.014 |
| 14 mag 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9088 | 25 |
| 13 mag 2024 | 4,8000 | 4,8900 | 4,8000 | 4,8900 | 4,8591 | 2.687 |
| 10 mag 2024 | 4,9500 | 4,9700 | 4,8000 | 4,8000 | 4,7697 | 6.731 |
| 09 mag 2024 | 4,9700 | 4,9700 | 4,9000 | 4,9500 | 4,9187 | 2.152 |
| 08 mag 2024 | 4,9800 | 4,9800 | 4,9700 | 4,9800 | 4,9485 | 609 |
| 07 mag 2024 | 4,9700 | 4,9700 | 4,9500 | 4,9500 | 4,9187 | 120 |
| 06 mag 2024 | 4,9200 | 4,9500 | 4,9100 | 4,9200 | 4,8889 | 3.090 |
| 03 mag 2024 | 4,8400 | 4,9200 | 4,8400 | 4,9200 | 4,8889 | 221 |
| 02 mag 2024 | 4,9100 | 4,9100 | 4,9000 | 4,9000 | 4,8691 | 530 |
| 30 apr 2024 | 4,8800 | 4,8900 | 4,8800 | 4,8900 | 4,8591 | 7.927 |
| 29 apr 2024 | 4,8100 | 4,8800 | 4,8100 | 4,8800 | 4,8492 | 2.835 |
| 26 apr 2024 | 4,7600 | 4,7900 | 4,7600 | 4,7900 | 4,7597 | 615 |
| 25 apr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7101 | 450 |
| 24 apr 2024 | 4,7700 | 4,8100 | 4,7200 | 4,7400 | 4,7101 | 2.440 |
| 23 apr 2024 | 4,8100 | 4,8200 | 4,7400 | 4,7700 | 4,7399 | 3.143 |
| 22 apr 2024 | 4,7600 | 4,8100 | 4,7200 | 4,8100 | 4,7796 | 2.000 |
| 19 apr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7299 | 400 |
| 18 apr 2024 | 4,7800 | 4,7800 | 4,7000 | 4,7300 | 4,7001 | 877 |
| 17 apr 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7597 | 250 |
| 16 apr 2024 | 4,8700 | 4,8700 | 4,7800 | 4,7800 | 4,7498 | 5.850 |
| 15 apr 2024 | 4,8500 | 4,8900 | 4,7800 | 4,7800 | 4,7498 | 3.108 |
| 12 apr 2024 | 4,9500 | 4,9500 | 4,8000 | 4,8000 | 4,7697 | 1.858 |
| 11 apr 2024 | 4,8600 | 5,0600 | 4,8600 | 4,8600 | 4,8293 | 4.720 |
| 10 apr 2024 | 4,9300 | 4,9300 | 4,8200 | 4,8200 | 4,7896 | 855 |
| 09 apr 2024 | 4,9800 | 4,9800 | 4,8600 | 4,8900 | 4,8591 | 770 |
| 08 apr 2024 | 4,9900 | 4,9900 | 4,9200 | 4,9200 | 4,8889 | 820 |
| 05 apr 2024 | 4,7800 | 5,0000 | 4,7800 | 5,0000 | 4,9684 | 10.411 |
| 04 apr 2024 | 4,7800 | 4,8800 | 4,7600 | 4,8800 | 4,8492 | 7.107 |
| 03 apr 2024 | 4,6300 | 4,7200 | 4,6300 | 4,7100 | 4,6803 | 4.521 |
| 02 apr 2024 | 4,7300 | 4,7300 | 4,6000 | 4,6000 | 4,5709 | 6.000 |
| 28 mar 2024 | 4,6600 | 4,7300 | 4,4500 | 4,7200 | 4,6902 | 38.270 |
| 27 mar 2024 | 4,9000 | 4,9700 | 4,7300 | 4,7900 | 4,7597 | 6.701 |
| 26 mar 2024 | 4,9800 | 4,9800 | 4,9200 | 4,9200 | 4,8889 | 1.395 |
| 25 mar 2024 | 5,0000 | 5,0000 | 4,9300 | 4,9500 | 4,9187 | 2.866 |
| 22 mar 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0000 | 4,9684 | 200 |
| 21 mar 2024 | 5,0400 | 5,0800 | 4,9200 | 5,0800 | 5,0479 | 4.881 |
| 20 mar 2024 | 5,0400 | 5,0400 | 4,9500 | 4,9800 | 4,9485 | 4.401 |
| 19 mar 2024 | 5,0000 | 5,0800 | 4,9200 | 5,0400 | 5,0082 | 5.807 |
| 18 mar 2024 | 5,0200 | 5,1800 | 4,9900 | 5,0400 | 5,0082 | 10.589 |
| 15 mar 2024 | 5,0600 | 5,1000 | 4,9000 | 5,1000 | 5,0678 | 17.009 |
| 14 mar 2024 | 5,0800 | 5,1400 | 4,9800 | 5,1000 | 5,0678 | 8.502 |
| 13 mar 2024 | 5,1000 | 5,2000 | 5,0400 | 5,1000 | 5,0678 | 7.188 |
| 12 mar 2024 | 5,2000 | 5,2400 | 5,0400 | 5,0600 | 5,0280 | 6.542 |
| 11 mar 2024 | 5,2400 | 5,2400 | 4,8500 | 5,2000 | 5,1672 | 24.230 |
| 08 mar 2024 | 5,3000 | 5,3600 | 5,2600 | 5,2600 | 5,2268 | 4.491 |
| 07 mar 2024 | 5,3600 | 5,3600 | 5,2800 | 5,2800 | 5,2467 | 291 |
| *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.