Italia markets close in 6 hours 26 minutes

Medica S.p.A. (MDC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,90+0,80 (+4,68%)
In data: 10:29AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202416,9017,9016,9017,9017,901.850
27 mar 202416,2017,8016,0017,1017,1011.500
26 mar 202416,0016,3015,8016,2016,207.200
25 mar 202416,1016,3015,9016,0016,001.200
22 mar 202416,2016,3016,0016,0016,00500
21 mar 202416,2016,2015,9016,0016,00550
20 mar 202416,2016,2016,2016,2016,20-
19 mar 202416,2016,2016,2016,2016,20150
18 mar 202416,0016,2015,9016,2016,20500
15 mar 202416,4016,4016,1016,1016,101.000
14 mar 202416,6016,6016,1016,1016,101.000
13 mar 202416,6016,6016,5016,5016,50650
12 mar 202416,7016,7016,1016,1016,10700
11 mar 202416,1016,3016,0016,3016,30400
08 mar 202416,3016,4016,3016,4016,40700
07 mar 202415,9016,1015,8016,1016,10850
06 mar 202415,6015,8015,6015,8015,801.950
05 mar 202415,6015,6015,3015,3015,302.000
04 mar 202415,5015,6015,3015,6015,602.300
01 mar 202416,4016,4015,3015,3015,305.000
29 feb 202416,0016,0015,7015,7015,701.600
28 feb 202416,3016,4016,0016,3016,301.750
27 feb 202416,1016,3015,8016,3016,302.400
26 feb 202416,1016,3016,0016,3016,301.600
23 feb 202415,8016,3015,8016,0016,00700
22 feb 202415,4016,0015,4016,0016,00700
21 feb 202415,5015,6015,3015,6015,601.200
20 feb 202415,5015,5015,3015,3015,301.900
19 feb 202415,8015,8015,6015,6015,60250
16 feb 202415,7016,0015,6015,6015,601.100
15 feb 202415,5015,7015,5015,5015,501.000
14 feb 202415,8015,8015,1015,8015,801.000
13 feb 202415,7015,8015,6015,6015,60200
12 feb 202415,9016,3015,5015,6015,604.300
09 feb 202416,6016,9015,9016,1016,107.700
08 feb 202417,0017,0016,1016,3016,301.750
07 feb 202417,0017,2016,7016,7016,701.050
06 feb 202416,7016,7016,7016,7016,70-
05 feb 202417,0017,8016,7016,7016,701.800
02 feb 202416,9017,0016,9017,0017,001.400
01 feb 202417,4017,6016,5016,8016,801.400
31 gen 202416,2017,6016,2017,1017,107.000
30 gen 202415,6016,0015,6016,0016,00450
29 gen 202415,7015,7015,3015,3015,301.350
26 gen 202415,9016,0015,6015,9015,901.000
25 gen 202415,9015,9015,7015,9015,90400
24 gen 2024------
23 gen 2024------
22 gen 202415,4015,6015,2015,2015,201.100
19 gen 202414,8015,3014,6015,3015,302.650
18 gen 202414,8015,1014,8015,1015,10650
17 gen 202415,0015,2014,9014,9014,90550
16 gen 202414,8014,9014,5014,9014,90450
15 gen 202414,8014,8014,7014,7014,701.550
12 gen 202414,9014,9014,9014,9014,90200
11 gen 202415,0015,1014,9014,9014,901.500
10 gen 202415,3015,3015,0015,1015,10950
09 gen 202415,1015,3015,1015,1015,10750
08 gen 202415,2015,4015,2015,2015,20700
05 gen 202415,5015,5015,5015,5015,5050
04 gen 202415,4015,6014,7015,5015,502.500
03 gen 202415,2015,2015,2015,2015,20350
02 gen 202415,6015,8015,3015,3015,301.650
29 dic 202315,3015,5015,3015,5015,501.200
28 dic 202315,1015,2015,1015,2015,20400
27 dic 202315,3015,3014,9015,0015,001.700
22 dic 202315,0015,1015,0015,1015,10300
21 dic 202315,1015,1014,4014,8014,803.000
20 dic 202315,5015,5015,1015,1015,10400
19 dic 202315,2015,3015,2015,3015,30550
18 dic 202315,0015,2014,6015,2015,20650
15 dic 202315,1015,4015,1015,2015,201.150
14 dic 202314,8015,2014,8015,2015,20700
13 dic 202314,9015,4014,8014,8014,801.700
12 dic 202315,1015,2014,9014,9014,90850
11 dic 202315,0015,0015,0015,0015,00300
08 dic 202314,8015,1014,8015,0015,00950
07 dic 202315,5015,6014,9014,9014,902.750
06 dic 202315,3015,3014,9015,3015,301.400
05 dic 202315,6015,6015,6015,6015,60-
04 dic 202315,5015,6015,4015,6015,601.750
01 dic 202314,8015,3014,8015,3015,30750
30 nov 202315,2015,4014,6014,6014,6016.450
29 nov 202314,8015,5014,8015,2015,204.950
28 nov 202314,7014,9014,6014,8014,801.200
27 nov 202315,2015,2015,0015,0015,00300
24 nov 202314,9015,5014,4015,1015,104.700
23 nov 202315,8015,8015,2015,2015,203.000
22 nov 202316,3016,6015,8016,0016,001.700
21 nov 202316,3016,8016,3016,3016,30950
20 nov 202317,1017,1016,5016,5016,501.050
17 nov 202317,1017,1017,1017,1017,10-
16 nov 202317,1017,1017,1017,1017,10-
15 nov 202317,0017,3017,0017,1017,10400
14 nov 202317,3017,3017,3017,3017,30-
13 nov 202317,6017,6017,3017,3017,30200
10 nov 202317,3017,3017,3017,3017,30-
09 nov 202317,6017,6017,3017,3017,30200
08 nov 202317,0017,3017,0017,3017,30700
07 nov 202317,3017,3017,1017,1017,10200
*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...