Italia markets closed

Medifast Inc (MDF.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,02-0,71 (-2,76%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202424,4525,6624,4425,0225,02910
30 apr 202427,3027,6725,3825,7325,73-
29 apr 202431,3833,2631,3832,7232,72910
26 apr 202431,2831,4031,1031,1031,10-
25 apr 202430,7831,2030,7830,8630,86-
24 apr 202431,2431,2530,8731,1531,15-
23 apr 202430,4231,1230,3831,1231,12-
22 apr 202430,4830,5530,1330,4830,48-
19 apr 202430,0830,6330,0830,0930,09-
18 apr 202429,8830,4929,7830,4930,49-
17 apr 202430,1531,2730,1330,5430,54-
16 apr 202429,3529,6529,2329,6529,65-
15 apr 202429,5529,7329,5529,6429,64-
12 apr 202429,6929,8929,3629,3629,36-
11 apr 202429,5430,1729,5029,6329,63-
10 apr 202431,2531,2529,4429,4429,44-
09 apr 202430,4031,7130,3331,7131,71-
08 apr 202430,1331,1030,1331,1031,10-
05 apr 202431,1931,2129,9529,9529,95-
04 apr 202431,3631,7531,3231,7531,75-
03 apr 202432,3432,4531,5931,8631,86-
02 apr 202434,7434,7432,8232,8232,82-
28 mar 202434,5035,6234,5035,6235,62-
27 mar 202434,1235,5634,1235,4435,44-
26 mar 202432,9633,9032,9233,9033,90-
25 mar 202431,8433,1831,8433,1833,18-
22 mar 202432,7232,7832,1432,1432,14-
21 mar 202432,6432,7031,8032,4432,44-
20 mar 202431,9232,1631,9232,1632,16-
19 mar 202432,7432,8432,4832,4832,48-
18 mar 202433,6433,7833,1233,1233,12-
15 mar 202431,5032,8831,5032,8832,88-
14 mar 202432,5632,7432,0832,0832,08-
13 mar 202433,3233,4233,0633,0633,06-
12 mar 202434,4834,4833,1233,1233,12-
11 mar 202436,2436,2434,7434,7434,74-
08 mar 202434,5436,6834,5436,6836,68-
07 mar 202434,5235,1434,3434,3434,34-
06 mar 202435,6435,7635,2835,2835,28-
05 mar 202436,0436,7035,9636,7036,70-
04 mar 202437,1437,1636,0236,0236,02-
01 mar 202437,0637,3636,7437,3637,36-
29 feb 202437,2037,2036,7436,7436,74-
28 feb 202438,3038,3037,4037,4037,40-
27 feb 202437,1038,6037,1038,6038,60-
26 feb 202437,3437,3837,1037,1037,10-
23 feb 202436,7438,2236,7038,2238,22-
22 feb 202437,6437,6436,6236,7036,70-
21 feb 202439,0239,7037,1037,1037,10-
20 feb 202446,3846,3844,4044,4044,40-
19 feb 202446,2246,7246,1446,6846,68-
16 feb 202447,6448,1047,2847,2847,28-
15 feb 202448,9248,9248,0448,2248,22-
14 feb 202449,1649,4248,3248,3248,32-
13 feb 202451,8551,8549,2249,6449,64-
12 feb 202449,3051,9049,3051,9051,90-
09 feb 202450,4550,6548,9848,9848,98-
08 feb 202449,9050,1549,8449,9449,94-
07 feb 202449,7450,5049,7050,5050,50-
06 feb 202447,9049,7047,9049,7049,70-
05 feb 202448,8449,0248,2248,7048,70-
02 feb 202450,5550,5548,7248,7248,72-
01 feb 202450,4550,9550,4550,6550,65-
31 gen 202451,8051,9551,0051,1551,15-
30 gen 202451,2551,9551,1551,9551,95-
29 gen 202450,7050,9550,7050,9550,95-
26 gen 202450,0551,3549,9651,3551,35-
25 gen 202448,8450,4048,7850,4050,40-
24 gen 202449,7449,7849,0049,0049,00-
23 gen 202449,7450,5549,4849,4849,48-
22 gen 202448,8850,2048,8849,2649,26-
19 gen 202447,7248,6047,7248,6048,60-
18 gen 202450,4050,7047,3447,3447,34-
17 gen 202450,4550,5050,3050,4050,40-
16 gen 202455,4555,5551,7051,7051,70-
15 gen 202455,6055,6555,5555,5555,5522
12 gen 202455,8056,1055,7556,1056,10-
11 gen 202458,5058,6555,8555,8555,85-
10 gen 202457,3558,4057,3558,3058,30-
09 gen 202460,9560,9558,6058,6058,60-
08 gen 202458,4060,6058,3060,6060,60-
05 gen 202459,0059,6558,9058,9058,90-
04 gen 202462,7062,7058,8558,8558,85-
03 gen 202463,7063,7062,6063,6563,65-
02 gen 202460,6563,0560,2563,0563,05-
29 dic 202361,2561,2561,0561,1561,15-
28 dic 202359,9561,3059,9061,3061,3034
27 dic 202360,6060,6059,8560,4060,40-
22 dic 202361,5062,0561,1561,1561,15-
21 dic 202361,1561,2560,2060,2060,20-
20 dic 202360,8062,5060,6562,5062,50-
19 dic 202360,0061,0560,0061,0561,058
18 dic 202362,2562,3060,9060,9060,90-
15 dic 202363,7065,0063,6063,6063,60-
14 dic 202363,1063,2061,3563,2063,20-
13 dic 202369,7069,7557,9057,9057,90-
12 dic 202369,0069,7568,8569,7569,75-
11 dic 202369,0069,6068,9069,6069,60-
08 dic 202369,0569,9568,9568,9568,95-
07 dic 202366,7068,3566,6568,3568,35-
*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...