Italia markets closed

Mitsubishi Corp (MBI.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,99+0,55 (+2,67%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202420,6920,9920,6920,9920,99-
25 apr 202420,7320,7920,2920,4420,44-
24 apr 202421,2221,2521,2221,2421,24-
23 apr 202420,9721,0820,9421,0621,06-
22 apr 202420,8820,9420,8320,9420,94-
19 apr 202420,7820,9320,7720,7720,77-
18 apr 202420,8920,9020,7620,7820,78-
17 apr 202420,9320,9320,5120,7320,732
16 apr 202421,1821,1821,0721,0721,07-
15 apr 202422,0122,0921,9321,9321,93-
12 apr 202421,8322,0021,8321,9221,92-
11 apr 202421,6221,7021,6221,7021,70-
10 apr 202421,5021,6021,4521,4521,45-
09 apr 202421,7421,7821,7321,7821,78-
08 apr 202421,1721,3621,0221,3621,36-
05 apr 202420,9821,2220,9821,2221,22-
04 apr 202421,0321,0720,8221,0321,03-
03 apr 202420,8421,0420,8420,9720,97-
02 apr 202421,2321,2320,2820,2820,28-
28 mar 202421,1321,3420,9520,9520,95-
28 mar 202435 Dividendo
27 mar 202421,4421,4421,4421,44-13,56-
26 mar 202421,4421,5621,4421,56-13,64-
25 mar 202421,5521,6821,4421,44-13,56-
22 mar 202421,7321,7721,4921,52-13,61-
21 mar 202421,4421,7321,4421,73-13,74-
20 mar 202421,4121,5921,4121,59-13,65-
19 mar 202421,0221,3321,0021,25-13,44-
18 mar 202420,5120,7420,5120,74-13,12-
15 mar 202420,1820,2819,8419,86-12,56-
14 mar 202419,4319,9619,3419,34-12,2320
13 mar 202419,4319,6219,4319,56-12,37-
12 mar 202419,4419,9019,4019,86-12,56-
11 mar 202419,8519,8719,5819,58-12,39-
08 mar 202420,1420,3919,8519,85-12,55-
07 mar 202419,8219,9419,8019,94-12,61-
06 mar 202419,8720,2419,8720,24-12,80-
05 mar 202419,7919,9419,7219,76-12,50-
04 mar 202419,7019,8519,5519,72-12,47-
01 mar 202419,6519,7419,6519,74-12,48-
29 feb 202419,5219,5819,5219,52-12,35-
28 feb 202419,6819,8519,2519,25-12,17-
27 feb 202420,0020,2019,8719,87-12,57-
26 feb 202419,8520,0019,8520,00-12,65-
23 feb 202419,8620,1219,8620,03-12,67-
22 feb 202419,6520,1719,6520,00-12,65-
21 feb 202419,1119,3819,1119,38-12,25-
20 feb 202418,8619,1418,8618,88-11,94-
19 feb 202419,1219,5619,1219,51-12,34-
16 feb 202418,5818,6018,3418,50-11,70-
15 feb 202418,0418,3418,0418,28-11,56-
14 feb 202417,7818,0217,7817,85-11,29-
13 feb 202417,4417,8217,4417,60-11,13310
12 feb 202416,9317,3416,9317,34-10,97-
09 feb 202416,9517,3316,9517,03-10,77300
08 feb 202416,8717,0016,8117,00-10,76-
07 feb 202417,1517,3017,0617,06-10,79-
06 feb 202415,9516,6915,8516,69-10,56-
05 feb 202415,8515,8515,5615,56-9,84-
02 feb 202415,7515,9715,7515,90-10,06-
01 feb 202415,9516,5015,9516,32-10,32159
31 gen 202415,8815,9115,8115,81-10,00-
30 gen 202415,6615,7315,5615,56-9,84-
29 gen 202415,6915,7315,6815,72-9,94-
26 gen 202415,3415,3915,3415,35-9,71-
25 gen 202415,5215,6915,5215,61-9,88-
24 gen 202415,6015,7915,6015,75-9,96-
23 gen 202416,0016,0015,7515,81-10,00-
22 gen 202416,1616,1716,1616,16-10,22-
19 gen 202415,7715,8915,7715,89-10,05-
18 gen 202415,7115,8915,7115,85-10,02-
17 gen 202415,6915,8615,6915,86-10,03-
16 gen 202415,5815,6015,4115,60-9,87-
15 gen 202415,3815,5215,1615,52-9,82-
12 gen 202415,1315,2515,0315,23-9,63-
11 gen 202414,7714,8614,7414,75-9,33-
10 gen 202414,7114,7114,4214,51-9,18-
09 gen 202414,5514,7114,5514,71-9,30-
08 gen 202414,9414,9414,8214,82-9,38-
05 gen 202414,6214,8314,6214,71-9,30-
04 gen 202414,4114,4114,2714,31-9,05-
03 gen 202414,6114,6214,5914,60-9,23-
02 gen 202414,5614,6614,5214,66-9,27-
29 dic 202314,2614,3114,2614,31-9,05-
28 dic 202314,1514,4314,1514,43-9,12-
28 dic 20233:1 Frazionamento azionario
27 dic 202314,0614,0613,9313,94-8,82-
22 dic 202314,0014,1413,9914,14-8,94-
21 dic 202313,9814,1313,9114,13-8,94-
20 dic 202314,0114,1213,9613,96-8,83-
19 dic 202314,0314,0913,8913,89-8,79-
18 dic 202314,0414,0413,9613,96-8,83-
15 dic 202314,1814,2914,1814,29-9,04-
14 dic 202314,0714,0713,9613,96-8,83-
13 dic 202314,2914,2914,1214,12-8,93-
12 dic 202314,2914,3014,2914,30-9,04-
11 dic 202314,2314,4314,1814,43-9,13-
08 dic 202314,1814,1914,1814,18-8,97-
07 dic 202314,2414,2414,1614,16-8,96-
06 dic 202314,4914,5214,3314,33-9,06-
*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...