Italia markets closed

Mediobanca SpA (ME9.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,44+0,34 (+2,41%)
Alla chiusura: 09:52PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202414,3614,5614,3614,4414,44-
09 mag 202413,9714,1113,9414,1014,10-
08 mag 202413,9514,0513,9014,0014,00-
07 mag 202413,7113,9813,7113,9813,98-
06 mag 202413,4913,7213,4913,7213,72-
03 mag 202413,3913,5613,3913,4813,48-
02 mag 202413,2913,4613,2913,3913,39-
30 apr 202413,4613,4613,3113,3113,31-
29 apr 202413,4813,4813,3513,4513,45-
26 apr 202413,5513,5513,4113,4213,42-
25 apr 202413,6113,6113,3913,4413,44-
24 apr 202413,7713,8013,6313,6713,67-
23 apr 202413,6713,7313,6013,7313,73-
22 apr 202413,5613,7113,5413,6613,66-
19 apr 202413,4713,5513,4613,4713,47-
18 apr 202413,5113,5813,5113,5513,55-
17 apr 202413,3513,5513,3513,4313,43-
16 apr 202413,4813,4813,3813,4413,44-
15 apr 202413,6413,7813,5713,5713,57-
12 apr 202413,6813,7213,5213,5213,52-
11 apr 202413,6513,6513,4213,6513,65-
10 apr 202413,6813,6913,5713,6513,65-
09 apr 202413,7613,7613,5713,6313,63-
08 apr 202413,6913,8113,6413,7913,79-
05 apr 202413,6313,7213,5613,7013,70-
04 apr 202413,8113,8613,6513,6513,65-
03 apr 202413,6513,8713,6513,8013,80-
02 apr 202413,8213,9013,6513,7013,70-
28 mar 202413,7913,8913,7913,8413,84-
27 mar 202413,6213,8113,6213,8113,81-
26 mar 202413,5713,6213,5613,6013,60-
25 mar 202413,3913,6013,3913,5513,55-
22 mar 202413,2713,4413,2713,4113,41-
21 mar 202413,3713,3713,3013,3013,30-
20 mar 202413,2213,3113,2013,3113,31-
19 mar 202413,1013,2913,1013,2313,23-
18 mar 202413,1413,1513,0513,0913,09-
15 mar 202412,9113,1512,9113,1513,15-
14 mar 202412,9912,9912,8612,9012,90-
13 mar 202412,9613,0212,8912,9912,99-
12 mar 202412,8812,9712,7812,9612,96-
11 mar 202412,7612,8312,6912,8312,83-
08 mar 202412,8012,8612,7412,8112,81-
07 mar 202412,8112,8212,7612,8212,82-
06 mar 202412,6912,9012,6912,8612,86-
05 mar 202412,6412,7812,6412,6512,65-
04 mar 202412,6112,6112,5112,5912,59-
01 mar 202412,6812,6812,6112,6412,64-
29 feb 202412,6412,6712,5512,6412,64-
28 feb 202412,6912,6912,6012,6112,61-
27 feb 202412,7712,7812,6512,6912,69-
26 feb 202412,9312,9412,7612,8112,81-
23 feb 202412,3112,9512,3112,9512,95-
22 feb 202412,4512,4512,2512,3312,33-
21 feb 202412,0112,3912,0112,3912,39-
20 feb 202411,7611,8811,7611,8511,85-
19 feb 202411,6511,7811,6511,7711,77-
16 feb 202411,7311,7711,6511,6511,65-
15 feb 202411,5411,7011,4811,7011,70-
14 feb 202411,4811,5611,4411,5211,52-
13 feb 202411,4811,5611,4511,4511,45-
12 feb 202411,6811,6811,4911,4911,49-
09 feb 202411,8911,8911,6311,6811,68-
08 feb 202411,9311,9311,8011,8411,84-
07 feb 202411,9912,0611,8611,9211,92-
06 feb 202412,1512,1811,9511,9811,98-
05 feb 202412,1712,1712,0212,1212,12-
02 feb 202412,1512,2312,1512,1812,18-
01 feb 202412,2312,3312,0912,1512,15-
31 gen 202412,2612,4012,2612,2712,27-
30 gen 202412,1812,2812,1812,2712,27-
29 gen 202412,1912,1912,0912,1612,16-
26 gen 202412,0712,2012,0712,1012,10-
25 gen 202412,0812,1512,0712,1012,10-
24 gen 202412,0412,1211,9812,0712,07-
23 gen 202412,0112,0111,8911,9811,98-
22 gen 202412,1012,1611,9711,9811,98-
19 gen 202411,9612,1211,9612,0812,08-
18 gen 202411,8711,9511,8411,9511,95-
17 gen 202411,4211,8411,4211,8411,84-
16 gen 202411,2211,5211,2211,5011,50-
15 gen 202411,3111,3111,2611,2711,27-
12 gen 202411,2911,3211,2611,2811,28-
11 gen 202411,3111,3111,1611,2711,27-
10 gen 202411,2411,3011,2011,2711,27-
09 gen 202411,3811,3811,2311,2811,28-
08 gen 202411,3111,3911,2311,3911,39-
05 gen 202411,1611,3111,1611,3111,31-
04 gen 202411,1311,2311,1311,2011,20-
03 gen 202411,1811,2011,0811,1211,12-
02 gen 202411,2011,3611,1611,1611,16-
29 dic 202311,1911,2011,1911,2011,20-
28 dic 202311,2611,2611,1611,1911,19-
27 dic 202311,2511,2511,1911,2311,23-
22 dic 202311,1211,2411,1211,2411,24-
21 dic 202311,1411,1811,1111,1611,16-
20 dic 202311,1411,2011,1111,1211,12-
19 dic 202311,1411,1511,0911,1411,14-
18 dic 202311,0911,1911,0911,1411,14-
15 dic 202311,1111,1511,0511,0911,09-
*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...