Italia markets close in 7 hours 56 minutes
FTSE MIB
33.760,29 +127,58 (+0,38%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,67 -0,02 (-0,02%) Bitcoin EUR
57.200,17 -2.362,56 (-3,97%)
Mercedes-Benz Group AG (MBG.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:19AM CEST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 74,81 | 74,95 | 74,61 | 74,95 | 74,95 | 100.165 |
| 17 apr 2024 | 74,57 | 75,21 | 74,24 | 74,40 | 74,40 | 1.863.829 |
| 16 apr 2024 | 75,11 | 75,11 | 74,16 | 74,61 | 74,61 | 3.364.354 |
| 15 apr 2024 | 75,52 | 77,12 | 75,52 | 76,24 | 76,24 | 2.436.821 |
| 12 apr 2024 | 76,37 | 76,57 | 74,84 | 75,37 | 75,37 | 2.761.599 |
| 11 apr 2024 | 76,05 | 76,24 | 75,11 | 75,74 | 75,74 | 2.083.716 |
| 10 apr 2024 | 76,90 | 77,36 | 75,36 | 76,00 | 76,00 | 2.440.713 |
| 09 apr 2024 | 76,40 | 76,70 | 75,95 | 76,18 | 76,18 | 1.879.793 |
| 08 apr 2024 | 75,05 | 77,45 | 75,04 | 76,61 | 76,61 | 4.060.772 |
| 05 apr 2024 | 74,29 | 74,78 | 74,00 | 74,71 | 74,71 | 2.919.782 |
| 04 apr 2024 | 73,95 | 75,63 | 73,78 | 75,27 | 75,27 | 3.037.790 |
| 03 apr 2024 | 73,69 | 74,02 | 73,19 | 73,91 | 73,91 | 2.693.400 |
| 02 apr 2024 | 74,20 | 74,23 | 73,35 | 73,47 | 73,47 | 2.459.790 |
| 28 mar 2024 | 73,62 | 74,10 | 73,36 | 73,81 | 73,81 | 2.523.071 |
| 27 mar 2024 | 73,45 | 73,82 | 72,84 | 73,52 | 73,52 | 2.007.814 |
| 26 mar 2024 | 73,77 | 74,04 | 73,32 | 73,45 | 73,45 | 2.053.627 |
| 25 mar 2024 | 73,58 | 73,77 | 73,35 | 73,72 | 73,72 | 1.377.705 |
| 22 mar 2024 | 73,34 | 73,64 | 72,96 | 73,50 | 73,50 | 1.735.721 |
| 21 mar 2024 | 74,47 | 74,52 | 73,04 | 73,34 | 73,34 | 2.452.128 |
| 20 mar 2024 | 74,05 | 74,05 | 73,42 | 73,80 | 73,80 | 1.631.620 |
| 19 mar 2024 | 73,64 | 74,23 | 73,29 | 74,15 | 74,15 | 2.524.749 |
| 18 mar 2024 | 73,38 | 73,94 | 73,11 | 73,36 | 73,36 | 1.790.934 |
| 15 mar 2024 | 72,88 | 73,98 | 72,69 | 73,10 | 73,10 | 7.718.621 |
| 14 mar 2024 | 72,50 | 73,45 | 72,18 | 72,54 | 72,54 | 3.021.335 |
| 13 mar 2024 | 72,99 | 73,13 | 72,24 | 72,49 | 72,49 | 2.930.477 |
| 12 mar 2024 | 72,49 | 73,49 | 72,18 | 73,32 | 73,32 | 3.658.094 |
| 11 mar 2024 | 72,38 | 72,50 | 72,01 | 72,40 | 72,40 | 1.915.139 |
| 08 mar 2024 | 72,40 | 73,01 | 72,04 | 72,55 | 72,55 | 2.024.985 |
| 07 mar 2024 | 72,25 | 72,55 | 71,06 | 72,40 | 72,40 | 2.665.450 |
| 06 mar 2024 | 73,68 | 73,84 | 72,79 | 72,85 | 72,85 | 2.513.190 |
| 05 mar 2024 | 73,80 | 73,80 | 72,67 | 73,76 | 73,76 | 1.782.226 |
| 04 mar 2024 | 73,82 | 74,25 | 73,53 | 73,74 | 73,74 | 1.924.498 |
| 01 mar 2024 | 74,17 | 75,07 | 73,87 | 74,09 | 74,09 | 4.126.828 |
| 29 feb 2024 | 73,53 | 74,27 | 73,22 | 73,64 | 73,64 | 4.241.706 |
| 28 feb 2024 | 72,85 | 73,49 | 72,39 | 73,40 | 73,40 | 3.369.399 |
| 27 feb 2024 | 71,30 | 72,52 | 71,15 | 72,16 | 72,16 | 2.467.850 |
| 26 feb 2024 | 71,36 | 71,90 | 70,77 | 71,36 | 71,36 | 2.730.537 |
| 23 feb 2024 | 71,68 | 72,92 | 71,36 | 71,68 | 71,68 | 4.349.780 |
| 22 feb 2024 | 70,95 | 72,24 | 70,36 | 71,27 | 71,27 | 7.352.263 |
| 21 feb 2024 | 67,57 | 68,66 | 67,37 | 68,07 | 68,07 | 3.552.731 |
| 20 feb 2024 | 67,31 | 67,43 | 66,45 | 66,78 | 66,78 | 2.526.297 |
| 19 feb 2024 | 67,37 | 67,69 | 67,17 | 67,63 | 67,63 | 1.774.036 |
| 16 feb 2024 | 67,36 | 68,03 | 67,33 | 67,38 | 67,38 | 2.853.188 |
| 15 feb 2024 | 66,15 | 67,17 | 66,10 | 66,85 | 66,85 | 2.872.026 |
| 14 feb 2024 | 65,12 | 65,79 | 64,98 | 65,53 | 65,53 | 1.247.134 |
| 13 feb 2024 | 65,69 | 66,39 | 65,27 | 65,44 | 65,44 | 2.324.829 |
| 12 feb 2024 | 65,24 | 66,01 | 65,17 | 65,65 | 65,65 | 1.431.014 |
| 09 feb 2024 | 65,10 | 65,46 | 64,60 | 64,92 | 64,92 | 1.751.091 |
| 08 feb 2024 | 64,35 | 65,27 | 63,94 | 65,04 | 65,04 | 1.836.118 |
| 07 feb 2024 | 64,14 | 65,16 | 63,98 | 63,98 | 63,98 | 2.028.234 |
| 06 feb 2024 | 63,75 | 64,14 | 63,33 | 63,96 | 63,96 | 1.844.561 |
| 05 feb 2024 | 64,55 | 64,61 | 63,15 | 63,18 | 63,18 | 2.387.817 |
| 02 feb 2024 | 64,00 | 65,13 | 63,70 | 64,34 | 64,34 | 3.770.724 |
| 01 feb 2024 | 62,87 | 63,55 | 62,75 | 63,08 | 63,08 | 2.449.579 |
| 31 gen 2024 | 62,14 | 63,02 | 62,04 | 62,85 | 62,85 | 3.123.530 |
| 30 gen 2024 | 62,16 | 62,81 | 61,54 | 62,26 | 62,26 | 2.006.522 |
| 29 gen 2024 | 61,34 | 61,88 | 60,76 | 61,88 | 61,88 | 2.159.220 |
| 26 gen 2024 | 59,76 | 61,30 | 59,76 | 61,26 | 61,26 | 3.214.963 |
| 25 gen 2024 | 60,60 | 60,65 | 59,40 | 59,75 | 59,75 | 2.851.011 |
| 24 gen 2024 | 60,60 | 61,03 | 60,09 | 60,73 | 60,73 | 1.859.667 |
| 23 gen 2024 | 59,44 | 60,92 | 59,33 | 60,22 | 60,22 | 2.735.630 |
| 22 gen 2024 | 59,41 | 60,05 | 59,14 | 59,29 | 59,29 | 2.169.356 |
| 19 gen 2024 | 60,10 | 60,15 | 59,02 | 59,11 | 59,11 | 3.089.578 |
| 18 gen 2024 | 59,12 | 60,33 | 58,84 | 59,84 | 59,84 | 2.416.672 |
| 17 gen 2024 | 60,25 | 60,51 | 59,21 | 59,32 | 59,32 | 3.506.283 |
| 16 gen 2024 | 61,18 | 61,42 | 60,71 | 61,28 | 61,28 | 2.225.382 |
| 15 gen 2024 | 61,22 | 61,67 | 60,70 | 61,42 | 61,42 | 1.911.584 |
| 12 gen 2024 | 62,42 | 62,53 | 61,18 | 61,36 | 61,36 | 2.974.285 |
| 11 gen 2024 | 63,52 | 64,03 | 62,22 | 62,22 | 62,22 | 2.415.628 |
| 10 gen 2024 | 63,74 | 64,06 | 62,96 | 62,96 | 62,96 | 2.266.784 |
| 09 gen 2024 | 63,55 | 63,84 | 63,23 | 63,80 | 63,80 | 2.111.832 |
| 08 gen 2024 | 62,50 | 63,61 | 62,14 | 63,56 | 63,56 | 1.681.104 |
| 05 gen 2024 | 62,00 | 63,30 | 61,51 | 62,55 | 62,55 | 2.345.812 |
| 04 gen 2024 | 62,42 | 62,86 | 62,24 | 62,32 | 62,32 | 2.207.718 |
| 03 gen 2024 | 63,38 | 63,61 | 61,89 | 62,20 | 62,20 | 2.310.818 |
| 02 gen 2024 | 62,75 | 63,78 | 62,26 | 63,33 | 63,33 | 1.724.329 |
| 29 dic 2023 | 62,30 | 62,76 | 62,26 | 62,55 | 62,55 | 748.677 |
| 28 dic 2023 | 62,79 | 62,83 | 62,22 | 62,26 | 62,26 | 1.318.193 |
| 27 dic 2023 | 62,67 | 63,02 | 62,38 | 62,67 | 62,67 | 1.234.302 |
| 22 dic 2023 | 62,61 | 63,25 | 62,53 | 62,85 | 62,85 | 1.656.994 |
| 21 dic 2023 | 62,40 | 62,78 | 62,08 | 62,71 | 62,71 | 1.594.417 |
| 20 dic 2023 | 63,37 | 63,92 | 62,91 | 63,14 | 63,14 | 1.880.142 |
| 19 dic 2023 | 63,25 | 63,66 | 63,15 | 63,21 | 63,21 | 1.758.153 |
| 18 dic 2023 | 63,73 | 63,81 | 63,29 | 63,54 | 63,54 | 2.444.623 |
| 15 dic 2023 | 64,01 | 65,32 | 63,97 | 64,37 | 64,37 | 6.512.480 |
| 14 dic 2023 | 63,40 | 64,19 | 63,05 | 63,50 | 63,50 | 4.322.932 |
| 13 dic 2023 | 61,94 | 62,61 | 61,67 | 61,74 | 61,74 | 2.621.757 |
| 12 dic 2023 | 63,27 | 63,61 | 62,72 | 62,72 | 62,72 | 2.164.014 |
| 11 dic 2023 | 62,96 | 63,25 | 62,47 | 63,05 | 63,05 | 2.199.996 |
| 08 dic 2023 | 62,44 | 63,11 | 62,11 | 62,87 | 62,87 | 2.934.602 |
| 07 dic 2023 | 62,08 | 62,56 | 61,96 | 62,34 | 62,34 | 2.073.491 |
| 06 dic 2023 | 61,70 | 62,98 | 61,43 | 62,37 | 62,37 | 2.600.586 |
| 05 dic 2023 | 60,30 | 61,68 | 60,22 | 61,45 | 61,45 | 3.039.437 |
| 04 dic 2023 | 60,10 | 60,76 | 59,82 | 60,52 | 60,52 | 2.116.842 |
| 01 dic 2023 | 59,67 | 60,16 | 59,46 | 60,14 | 60,14 | 1.957.079 |
| 30 nov 2023 | 59,58 | 59,78 | 58,99 | 59,58 | 59,58 | 3.589.967 |
| 29 nov 2023 | 58,00 | 59,54 | 57,97 | 59,29 | 59,29 | 3.050.584 |
| 28 nov 2023 | 58,00 | 58,00 | 57,59 | 57,96 | 57,96 | 2.082.850 |
| 27 nov 2023 | 58,50 | 58,65 | 58,05 | 58,36 | 58,36 | 1.800.473 |
| 24 nov 2023 | 58,00 | 58,64 | 57,62 | 58,56 | 58,56 | 2.059.372 |
| *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.