Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.567,11 +689,79 (+1,17%)
Mitsubishi Corporation (MBI.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:57PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 20,72 | 21,50 | 20,68 | 21,50 | 21,50 | 426 |
| 25 apr 2024 | 21,00 | 21,00 | 20,36 | 20,83 | 20,83 | 429 |
| 24 apr 2024 | 21,15 | 21,15 | 21,11 | 21,15 | 21,15 | - |
| 23 apr 2024 | 20,90 | 21,00 | 20,85 | 21,00 | 21,00 | 300 |
| 22 apr 2024 | 20,76 | 21,56 | 20,74 | 21,56 | 21,56 | 16 |
| 19 apr 2024 | 20,72 | 21,56 | 20,72 | 21,43 | 21,43 | 49 |
| 18 apr 2024 | 20,80 | 20,81 | 20,80 | 20,81 | 20,81 | - |
| 17 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | 16 |
| 16 apr 2024 | 21,16 | 22,21 | 21,04 | 21,74 | 21,74 | 197 |
| 15 apr 2024 | 22,72 | 22,72 | 21,99 | 22,50 | 22,50 | 286 |
| 12 apr 2024 | 21,80 | 22,51 | 21,80 | 21,80 | 21,80 | 592 |
| 11 apr 2024 | 21,53 | 21,60 | 21,53 | 21,60 | 21,60 | - |
| 10 apr 2024 | 21,49 | 21,51 | 21,35 | 21,35 | 21,35 | - |
| 09 apr 2024 | 22,43 | 22,43 | 21,66 | 21,77 | 21,77 | 2 |
| 08 apr 2024 | 20,92 | 21,72 | 20,92 | 21,10 | 21,10 | 772 |
| 05 apr 2024 | 20,89 | 21,04 | 20,89 | 21,04 | 21,04 | - |
| 04 apr 2024 | 20,69 | 21,38 | 20,67 | 20,98 | 20,98 | 1.650 |
| 03 apr 2024 | 20,79 | 21,63 | 20,60 | 21,63 | 21,63 | 200 |
| 02 apr 2024 | 21,00 | 21,58 | 20,52 | 20,52 | 20,52 | 795 |
| 28 mar 2024 | 21,36 | 21,36 | 21,05 | 21,05 | 21,05 | - |
| 28 mar 2024 | 35 Dividendo | |||||
| 27 mar 2024 | 21,25 | 21,97 | 21,25 | 21,97 | -13,03 | 10 |
| 26 mar 2024 | 21,68 | 22,00 | 21,35 | 22,00 | -13,05 | 515 |
| 25 mar 2024 | 22,22 | 22,22 | 21,53 | 21,69 | -12,86 | 720 |
| 22 mar 2024 | 21,96 | 21,96 | 21,80 | 21,89 | -12,98 | 20.676 |
| 21 mar 2024 | 21,35 | 22,19 | 21,35 | 21,64 | -12,83 | 200 |
| 20 mar 2024 | 21,45 | 21,65 | 21,34 | 21,34 | -12,66 | - |
| 19 mar 2024 | 20,93 | 21,49 | 20,89 | 21,06 | -12,49 | 1.554 |
| 18 mar 2024 | 20,65 | 21,26 | 20,60 | 20,60 | -12,22 | 820 |
| 15 mar 2024 | 20,22 | 20,27 | 19,93 | 19,93 | -11,82 | 264 |
| 14 mar 2024 | 19,47 | 19,49 | 19,36 | 19,36 | -11,48 | 500 |
| 13 mar 2024 | 19,45 | 20,01 | 19,44 | 20,01 | -11,87 | 75 |
| 12 mar 2024 | 19,47 | 19,91 | 19,25 | 19,91 | -11,81 | 740 |
| 11 mar 2024 | 20,00 | 20,24 | 19,66 | 20,24 | -12,00 | 1.050 |
| 08 mar 2024 | 20,38 | 20,94 | 20,20 | 20,20 | -11,98 | 628 |
| 07 mar 2024 | 19,79 | 19,95 | 19,75 | 19,95 | -11,83 | - |
| 06 mar 2024 | 19,89 | 20,03 | 19,89 | 20,03 | -11,88 | - |
| 05 mar 2024 | 19,73 | 19,97 | 19,73 | 19,97 | -11,84 | - |
| 04 mar 2024 | 19,72 | 20,40 | 19,52 | 19,86 | -11,78 | 375 |
| 01 mar 2024 | 19,68 | 20,35 | 19,67 | 19,70 | -11,68 | 1.135 |
| 29 feb 2024 | 20,60 | 20,60 | 19,55 | 20,18 | -11,97 | 5.270 |
| 28 feb 2024 | 19,86 | 19,86 | 19,42 | 19,42 | -11,52 | - |
| 27 feb 2024 | 20,64 | 20,64 | 20,00 | 20,50 | -12,16 | 485 |
| 26 feb 2024 | 20,01 | 20,67 | 20,00 | 20,66 | -12,25 | 2.498 |
| 23 feb 2024 | 20,51 | 20,55 | 19,88 | 20,55 | -12,19 | 1.197 |
| 22 feb 2024 | 19,65 | 20,73 | 19,64 | 20,73 | -12,29 | 1.300 |
| 21 feb 2024 | 19,16 | 19,95 | 19,15 | 19,31 | -11,45 | 153 |
| 20 feb 2024 | 19,20 | 19,40 | 19,01 | 19,01 | -11,28 | 2.218 |
| 19 feb 2024 | 19,83 | 20,00 | 19,12 | 19,41 | -11,51 | 870 |
| 16 feb 2024 | 18,59 | 18,62 | 18,47 | 18,47 | -10,95 | 450 |
| 15 feb 2024 | 18,06 | 18,33 | 18,06 | 18,20 | -10,79 | 420 |
| 14 feb 2024 | 17,84 | 18,40 | 17,84 | 18,40 | -10,91 | 301 |
| 13 feb 2024 | 17,47 | 18,50 | 17,47 | 18,20 | -10,79 | 12.037 |
| 12 feb 2024 | 16,96 | 17,00 | 16,96 | 17,00 | -10,08 | - |
| 09 feb 2024 | 16,91 | 17,70 | 16,91 | 17,53 | -10,40 | 308 |
| 08 feb 2024 | 16,85 | 17,47 | 16,83 | 17,41 | -10,32 | 290 |
| 07 feb 2024 | 17,18 | 17,51 | 17,18 | 17,51 | -10,39 | 115 |
| 06 feb 2024 | 15,84 | 16,86 | 15,84 | 16,68 | -9,90 | 886 |
| 05 feb 2024 | 16,20 | 16,20 | 15,46 | 15,46 | -9,17 | 880 |
| 02 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | -9,48 | - |
| 01 feb 2024 | 15,85 | 16,60 | 15,85 | 16,08 | -9,54 | 1 |
| 31 gen 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -9,37 | - |
| 30 gen 2024 | 16,08 | 16,08 | 15,60 | 15,60 | -9,25 | 148 |
| 29 gen 2024 | 15,59 | 15,59 | 15,59 | 15,59 | -9,25 | - |
| 26 gen 2024 | 15,26 | 15,26 | 15,26 | 15,26 | -9,05 | - |
| 25 gen 2024 | 15,51 | 15,51 | 15,51 | 15,51 | -9,20 | - |
| 24 gen 2024 | 15,55 | 16,05 | 15,55 | 16,05 | -9,52 | 1.400 |
| 23 gen 2024 | 15,89 | 15,89 | 15,89 | 15,89 | -9,42 | - |
| 22 gen 2024 | 16,05 | 16,08 | 16,05 | 16,05 | -9,52 | 215 |
| 19 gen 2024 | 15,69 | 16,28 | 15,69 | 16,26 | -9,64 | 1.200 |
| 18 gen 2024 | 16,16 | 16,30 | 15,63 | 16,30 | -9,66 | 315 |
| 17 gen 2024 | 15,72 | 16,19 | 15,70 | 15,70 | -9,31 | 372 |
| 16 gen 2024 | 15,48 | 15,80 | 15,48 | 15,80 | -9,37 | 450 |
| 15 gen 2024 | 15,24 | 15,74 | 15,24 | 15,70 | -9,31 | 500 |
| 12 gen 2024 | 15,03 | 15,03 | 15,03 | 15,03 | -8,92 | - |
| 11 gen 2024 | 14,74 | 14,74 | 14,74 | 14,74 | -8,74 | - |
| 10 gen 2024 | 14,61 | 14,61 | 14,34 | 14,60 | -8,66 | 4.667 |
| 09 gen 2024 | 14,66 | 14,66 | 14,61 | 14,61 | -8,66 | 312 |
| 08 gen 2024 | 14,77 | 15,14 | 14,77 | 15,14 | -8,98 | 700 |
| 05 gen 2024 | 14,84 | 15,06 | 14,84 | 15,06 | -8,93 | 50 |
| 04 gen 2024 | 14,18 | 14,22 | 14,18 | 14,22 | -8,43 | 1 |
| 03 gen 2024 | 14,49 | 14,56 | 14,49 | 14,55 | -8,63 | 656 |
| 02 gen 2024 | 15,00 | 15,00 | 14,56 | 14,56 | -8,64 | 250 |
| 29 dic 2023 | 14,65 | 14,66 | 14,16 | 14,66 | -8,69 | 125 |
| 28 dic 2023 | 14,53 | 14,65 | 14,36 | 14,65 | -8,69 | 980 |
| 28 dic 2023 | 3:1 Frazionamento azionario | |||||
| 27 dic 2023 | 13,94 | 13,94 | 13,94 | 13,94 | -8,27 | - |
| 22 dic 2023 | 13,90 | 13,93 | 13,90 | 13,93 | -8,26 | 39 |
| 21 dic 2023 | 14,00 | 14,32 | 14,00 | 14,00 | -8,30 | 2.568 |
| 20 dic 2023 | 14,00 | 14,33 | 14,00 | 14,20 | -8,42 | 597 |
| 19 dic 2023 | 13,98 | 13,98 | 13,95 | 13,95 | -8,28 | 600 |
| 18 dic 2023 | 13,93 | 13,94 | 13,93 | 13,94 | -8,27 | 900 |
| 15 dic 2023 | 14,09 | 14,56 | 14,09 | 14,56 | -8,64 | 390 |
| 14 dic 2023 | 13,98 | 13,98 | 13,98 | 13,98 | -8,29 | - |
| 13 dic 2023 | 14,20 | 14,50 | 14,20 | 14,27 | -8,46 | 459 |
| 12 dic 2023 | 14,66 | 14,66 | 14,20 | 14,20 | -8,42 | 69 |
| 11 dic 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -8,42 | 420 |
| 08 dic 2023 | 14,10 | 14,10 | 14,10 | 14,10 | -8,36 | - |
| 07 dic 2023 | 14,17 | 14,17 | 14,17 | 14,17 | -8,40 | - |
| 06 dic 2023 | 14,42 | 14,83 | 14,42 | 14,83 | -8,80 | 525 |
| *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.