Italia markets close in 5 hours 22 minutes
FTSE MIB
34.696,83 +357,51 (+1,04%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,85 +0,59 (+0,74%) Bitcoin EUR
58.478,96 +1.717,58 (+3,03%)
Mercury Systems Inc (MCY.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 95 |
| 09 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 08 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 07 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 06 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 03 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 02 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 30 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 29 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 26 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 25 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 24 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 23 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 22 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 19 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 18 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 17 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 16 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 15 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 12 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 11 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 10 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 09 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 08 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 05 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 04 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 03 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 02 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 28 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 27 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 26 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 25 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 22 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 21 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 20 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 19 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 18 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 15 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 14 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 13 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 12 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 11 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 08 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 07 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 06 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 05 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 04 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 01 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 29 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 28 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 27 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 26 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 23 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 22 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 21 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 20 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 19 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 16 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 15 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 14 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 13 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 12 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 09 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 08 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 07 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 06 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 05 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 02 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 01 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 31 gen 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 30 gen 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 29 gen 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 26 gen 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 25 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 24 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 23 gen 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 22 gen 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 19 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 18 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 17 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 16 gen 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 15 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 12 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 11 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 10 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 09 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 08 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 05 gen 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 04 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 03 gen 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 02 gen 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 29 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 28 dic 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 27 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 22 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 21 dic 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 20 dic 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 19 dic 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 18 dic 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 15 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| *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.