Mail

MDC.MI - Medica S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	23,80	23,80	23,80	23,80	23,80	-
01 giu 2023	24,20	24,20	23,80	23,80	23,80	1.200
31 mag 2023	23,20	23,20	23,20	23,20	23,20	450
30 mag 2023	23,20	23,20	23,20	23,20	23,20	-
29 mag 2023	24,00	24,60	23,20	23,20	23,20	500
26 mag 2023	23,60	23,60	23,60	23,60	23,60	-
25 mag 2023	23,60	23,60	23,60	23,60	23,60	-
24 mag 2023	23,00	23,60	23,00	23,60	23,60	3.200
23 mag 2023	23,20	23,20	23,20	23,20	23,20	2.550
22 mag 2023	22,80	23,60	22,80	23,20	23,20	350
19 mag 2023	23,20	23,20	23,20	23,20	23,20	-
18 mag 2023	23,20	23,20	23,20	23,20	23,20	-
17 mag 2023	22,80	23,20	22,80	23,20	23,20	350
16 mag 2023	22,40	22,40	22,40	22,40	22,40	-
15 mag 2023	22,60	22,60	21,60	22,40	22,40	750
12 mag 2023	22,60	22,60	22,60	22,60	22,60	300
11 mag 2023	22,80	22,80	22,60	22,80	22,80	300
10 mag 2023	23,20	23,20	23,20	23,20	23,20	-
09 mag 2023	23,40	24,00	23,20	23,20	23,20	3.700
08 mag 2023	23,60	23,60	23,60	23,60	23,60	800
05 mag 2023	23,20	23,40	23,20	23,20	23,20	650
04 mag 2023	23,20	23,20	22,80	23,00	23,00	650
03 mag 2023	23,60	23,60	23,20	23,20	23,20	400
02 mag 2023	23,60	23,80	23,00	23,60	23,60	2.450
28 apr 2023	22,60	23,20	22,40	23,20	23,20	9.200
27 apr 2023	22,40	22,40	22,40	22,40	22,40	350
26 apr 2023	21,80	22,00	21,80	22,00	22,00	250
25 apr 2023	22,20	22,20	22,20	22,20	22,20	100
24 apr 2023	21,80	21,80	21,80	21,80	21,80	-
21 apr 2023	21,40	21,80	21,40	21,80	21,80	200
20 apr 2023	21,60	21,80	20,60	21,80	21,80	28.050
19 apr 2023	22,00	22,00	21,80	21,80	21,80	450
18 apr 2023	22,00	22,00	21,60	21,60	21,60	1.200
17 apr 2023	22,40	22,40	21,60	22,00	22,00	1.250
14 apr 2023	22,80	22,80	22,80	22,80	22,80	150
13 apr 2023	22,80	23,00	21,80	23,00	23,00	2.600
12 apr 2023	23,20	23,20	23,20	23,20	23,20	100
11 apr 2023	20,80	23,20	20,80	23,20	23,20	2.300
06 apr 2023	22,80	22,80	22,80	22,80	22,80	150
05 apr 2023	22,80	22,80	22,80	22,80	22,80	100
04 apr 2023	22,80	22,80	22,60	22,80	22,80	550
03 apr 2023	22,80	23,60	22,60	22,80	22,80	1.950
31 mar 2023	22,45	22,45	22,45	22,45	22,45	500
30 mar 2023	22,85	22,85	22,45	22,45	22,45	300
29 mar 2023	23,30	23,30	22,85	22,85	22,85	600
28 mar 2023	23,30	23,30	23,30	23,30	23,30	100
27 mar 2023	22,90	22,90	22,90	22,90	22,90	-
24 mar 2023	22,90	22,90	22,90	22,90	22,90	100
23 mar 2023	23,05	23,05	22,65	22,85	22,85	400
22 mar 2023	23,05	23,05	23,05	23,05	23,05	-
21 mar 2023	23,40	23,45	23,05	23,05	23,05	350
20 mar 2023	22,40	23,05	21,70	23,05	23,05	750
17 mar 2023	22,80	22,80	22,80	22,80	22,80	-
16 mar 2023	22,80	22,80	22,80	22,80	22,80	-
15 mar 2023	22,80	22,80	22,80	22,80	22,80	-
14 mar 2023	22,80	22,80	22,80	22,80	22,80	-
13 mar 2023	23,20	23,20	22,80	22,80	22,80	350
10 mar 2023	23,20	23,60	23,20	23,60	23,60	150
09 mar 2023	23,20	23,20	23,20	23,20	23,20	100
08 mar 2023	22,95	22,95	22,45	22,85	22,85	300
07 mar 2023	23,00	23,00	22,00	22,95	22,95	750
06 mar 2023	23,50	23,50	23,40	23,40	23,40	500
03 mar 2023	23,80	23,80	23,30	23,60	23,60	350
02 mar 2023	24,20	24,20	24,10	24,20	24,20	650
01 mar 2023	24,20	24,20	24,20	24,20	24,20	-
28 feb 2023	24,10	24,20	24,10	24,20	24,20	200
27 feb 2023	23,85	23,85	23,85	23,85	23,85	-
24 feb 2023	23,85	23,85	23,85	23,85	23,85	50
23 feb 2023	23,55	23,90	23,50	23,50	23,50	400
22 feb 2023	23,50	23,50	23,50	23,50	23,50	300
21 feb 2023	23,55	23,55	23,50	23,50	23,50	150
20 feb 2023	23,90	23,90	23,90	23,90	23,90	-
17 feb 2023	23,50	23,90	23,50	23,90	23,90	100
16 feb 2023	23,50	23,60	23,50	23,50	23,50	400
15 feb 2023	23,60	24,20	23,60	23,65	23,65	1.550
14 feb 2023	24,30	24,30	23,95	24,00	24,00	400
13 feb 2023	23,50	24,35	23,50	24,30	24,30	350
10 feb 2023	23,60	23,60	23,60	23,60	23,60	50
09 feb 2023	24,00	24,00	24,00	24,00	24,00	200
08 feb 2023	23,55	24,15	23,30	24,00	24,00	500
07 feb 2023	23,00	23,75	22,60	23,75	23,75	1.450
06 feb 2023	22,65	23,45	22,65	23,30	23,30	2.050
03 feb 2023	22,10	22,25	21,30	22,25	22,25	2.950
02 feb 2023	23,00	23,00	22,05	22,05	22,05	4.050
01 feb 2023	23,65	23,65	22,40	23,25	23,25	1.950
31 gen 2023	23,65	23,75	23,50	23,65	23,65	900
30 gen 2023	24,40	24,40	24,05	24,05	24,05	600
27 gen 2023	24,50	24,50	24,40	24,40	24,40	450
26 gen 2023	24,25	24,30	23,80	24,30	24,30	550
25 gen 2023	24,50	24,50	24,45	24,45	24,45	450
24 gen 2023	24,50	24,50	24,50	24,50	24,50	100
23 gen 2023	24,50	24,50	24,50	24,50	24,50	100
20 gen 2023	24,45	24,45	24,00	24,30	24,30	950
19 gen 2023	23,70	24,15	23,70	24,15	24,15	1.750
18 gen 2023	24,85	24,85	23,30	24,10	24,10	850
17 gen 2023	25,00	25,05	24,15	24,50	24,50	2.200
16 gen 2023	24,50	24,90	24,50	24,90	24,90	700
13 gen 2023	24,80	24,80	24,45	24,50	24,50	1.950
12 gen 2023	25,40	25,40	25,25	25,25	25,25	600
11 gen 2023	25,55	25,55	25,35	25,35	25,35	300
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...