Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.682,75 +689,38 (+1,17%)
Mercialys SA (MERY.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:39PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 10,41 | 10,61 | 10,39 | 10,59 | 10,59 | 227.515 |
| 02 mag 2024 | 10,13 | 10,39 | 10,11 | 10,38 | 10,38 | 237.796 |
| 30 apr 2024 | 10,17 | 10,20 | 10,04 | 10,16 | 10,16 | 281.286 |
| 29 apr 2024 | 10,12 | 10,20 | 9,97 | 10,15 | 10,15 | 524.206 |
| 29 apr 2024 | 0.99 Dividendo | |||||
| 26 apr 2024 | 11,11 | 11,21 | 10,97 | 11,16 | 10,17 | 253.750 |
| 25 apr 2024 | 11,17 | 11,30 | 10,99 | 11,05 | 10,07 | 346.864 |
| 24 apr 2024 | 11,28 | 11,28 | 11,02 | 11,08 | 10,10 | 278.647 |
| 23 apr 2024 | 11,15 | 11,37 | 11,09 | 11,27 | 10,27 | 361.547 |
| 22 apr 2024 | 10,90 | 11,13 | 10,90 | 11,13 | 10,14 | 427.158 |
| 19 apr 2024 | 10,70 | 10,89 | 10,64 | 10,89 | 9,92 | 304.735 |
| 18 apr 2024 | 10,45 | 10,54 | 10,41 | 10,49 | 9,56 | 159.594 |
| 17 apr 2024 | 10,16 | 10,48 | 10,15 | 10,45 | 9,52 | 245.258 |
| 16 apr 2024 | 10,33 | 10,33 | 10,16 | 10,16 | 9,26 | 396.672 |
| 15 apr 2024 | 10,44 | 10,52 | 10,31 | 10,36 | 9,44 | 106.711 |
| 12 apr 2024 | 10,55 | 10,61 | 10,40 | 10,45 | 9,52 | 114.713 |
| 11 apr 2024 | 10,43 | 10,55 | 10,36 | 10,47 | 9,54 | 171.004 |
| 10 apr 2024 | 10,57 | 10,70 | 10,43 | 10,47 | 9,54 | 162.395 |
| 09 apr 2024 | 10,61 | 10,66 | 10,52 | 10,55 | 9,61 | 107.340 |
| 08 apr 2024 | 10,43 | 10,62 | 10,43 | 10,60 | 9,66 | 141.482 |
| 05 apr 2024 | 10,30 | 10,49 | 10,29 | 10,43 | 9,50 | 198.722 |
| 04 apr 2024 | 10,75 | 10,75 | 10,43 | 10,43 | 9,50 | 538.927 |
| 03 apr 2024 | 10,70 | 10,74 | 10,61 | 10,73 | 9,78 | 199.404 |
| 02 apr 2024 | 10,73 | 10,89 | 10,69 | 10,70 | 9,75 | 238.483 |
| 28 mar 2024 | 10,68 | 10,85 | 10,48 | 10,79 | 9,83 | 261.518 |
| 27 mar 2024 | 10,56 | 10,73 | 10,46 | 10,68 | 9,73 | 172.086 |
| 26 mar 2024 | 10,60 | 10,63 | 10,18 | 10,56 | 9,62 | 252.349 |
| 25 mar 2024 | 10,66 | 10,75 | 10,60 | 10,75 | 9,80 | 133.252 |
| 22 mar 2024 | 10,60 | 10,73 | 10,60 | 10,66 | 9,71 | 187.504 |
| 21 mar 2024 | 10,44 | 10,60 | 10,41 | 10,60 | 9,66 | 206.899 |
| 20 mar 2024 | 10,36 | 10,41 | 10,31 | 10,38 | 9,46 | 247.761 |
| 19 mar 2024 | 10,31 | 10,38 | 10,26 | 10,36 | 9,44 | 104.611 |
| 18 mar 2024 | 10,29 | 10,35 | 10,27 | 10,30 | 9,39 | 110.581 |
| 15 mar 2024 | 10,18 | 10,35 | 10,11 | 10,25 | 9,34 | 634.849 |
| 14 mar 2024 | 10,20 | 10,31 | 10,14 | 10,14 | 9,24 | 138.976 |
| 13 mar 2024 | 10,34 | 10,40 | 10,18 | 10,18 | 9,28 | 253.333 |
| 12 mar 2024 | 10,48 | 10,48 | 10,33 | 10,33 | 9,41 | 128.709 |
| 11 mar 2024 | 10,38 | 10,47 | 10,33 | 10,45 | 9,52 | 309.291 |
| 08 mar 2024 | 10,30 | 10,40 | 10,21 | 10,40 | 9,48 | 201.313 |
| 07 mar 2024 | 10,19 | 10,28 | 10,07 | 10,26 | 9,35 | 349.661 |
| 06 mar 2024 | 10,13 | 10,32 | 10,10 | 10,19 | 9,29 | 479.697 |
| 05 mar 2024 | 10,06 | 10,14 | 10,00 | 10,07 | 9,18 | 268.013 |
| 04 mar 2024 | 10,04 | 10,08 | 9,98 | 10,03 | 9,14 | 215.764 |
| 01 mar 2024 | 10,10 | 10,13 | 9,98 | 10,06 | 9,17 | 250.776 |
| 29 feb 2024 | 10,09 | 10,14 | 10,03 | 10,05 | 9,16 | 379.264 |
| 28 feb 2024 | 10,28 | 10,28 | 9,93 | 10,04 | 9,15 | 159.272 |
| 27 feb 2024 | 10,20 | 10,34 | 10,20 | 10,25 | 9,34 | 280.810 |
| 26 feb 2024 | 10,21 | 10,27 | 10,16 | 10,24 | 9,33 | 188.643 |
| 23 feb 2024 | 10,38 | 10,41 | 10,18 | 10,20 | 9,30 | 207.170 |
| 22 feb 2024 | 10,35 | 10,43 | 10,29 | 10,38 | 9,46 | 118.145 |
| 21 feb 2024 | 10,28 | 10,34 | 10,22 | 10,27 | 9,36 | 95.910 |
| 20 feb 2024 | 10,35 | 10,39 | 10,19 | 10,20 | 9,30 | 164.044 |
| 19 feb 2024 | 10,24 | 10,43 | 10,21 | 10,32 | 9,40 | 127.086 |
| 16 feb 2024 | 10,45 | 10,51 | 10,16 | 10,18 | 9,28 | 230.143 |
| 15 feb 2024 | 10,42 | 10,44 | 9,77 | 10,41 | 9,49 | 474.334 |
| 14 feb 2024 | 10,53 | 10,58 | 10,45 | 10,45 | 9,52 | 170.858 |
| 13 feb 2024 | 10,70 | 10,75 | 10,42 | 10,52 | 9,59 | 163.003 |
| 12 feb 2024 | 10,57 | 10,71 | 10,57 | 10,67 | 9,72 | 111.771 |
| 09 feb 2024 | 10,54 | 10,58 | 10,45 | 10,52 | 9,59 | 125.555 |
| 08 feb 2024 | 10,55 | 10,71 | 10,50 | 10,56 | 9,62 | 212.431 |
| 07 feb 2024 | 10,46 | 10,61 | 10,29 | 10,50 | 9,57 | 296.848 |
| 06 feb 2024 | 10,54 | 10,57 | 10,47 | 10,49 | 9,56 | 165.207 |
| 05 feb 2024 | 10,51 | 10,63 | 10,48 | 10,52 | 9,59 | 172.062 |
| 02 feb 2024 | 10,42 | 10,57 | 10,41 | 10,50 | 9,57 | 263.728 |
| 01 feb 2024 | 10,54 | 10,54 | 10,24 | 10,33 | 9,41 | 293.661 |
| 31 gen 2024 | 10,64 | 10,67 | 10,53 | 10,57 | 9,63 | 336.678 |
| 30 gen 2024 | 10,74 | 10,85 | 10,58 | 10,60 | 9,66 | 294.620 |
| 29 gen 2024 | 10,97 | 10,97 | 10,62 | 10,69 | 9,74 | 292.365 |
| 26 gen 2024 | 10,98 | 11,04 | 10,91 | 10,97 | 10,00 | 221.095 |
| 25 gen 2024 | 10,81 | 10,97 | 10,80 | 10,96 | 9,99 | 220.715 |
| 24 gen 2024 | 10,73 | 10,96 | 10,73 | 10,82 | 9,86 | 271.820 |
| 23 gen 2024 | 10,67 | 10,79 | 10,58 | 10,70 | 9,75 | 208.067 |
| 22 gen 2024 | 10,59 | 10,69 | 10,49 | 10,65 | 9,71 | 261.102 |
| 19 gen 2024 | 10,49 | 10,56 | 10,39 | 10,50 | 9,57 | 206.776 |
| 18 gen 2024 | 10,45 | 10,56 | 10,35 | 10,45 | 9,52 | 285.982 |
| 17 gen 2024 | 10,39 | 10,45 | 10,27 | 10,45 | 9,52 | 320.871 |
| 16 gen 2024 | 10,26 | 10,53 | 10,26 | 10,44 | 9,51 | 259.941 |
| 15 gen 2024 | 10,41 | 10,41 | 10,21 | 10,30 | 9,39 | 170.363 |
| 12 gen 2024 | 10,19 | 10,46 | 10,19 | 10,43 | 9,50 | 314.015 |
| 11 gen 2024 | 10,38 | 10,42 | 10,10 | 10,16 | 9,26 | 402.134 |
| 10 gen 2024 | 9,95 | 10,19 | 9,95 | 10,13 | 9,23 | 193.634 |
| 09 gen 2024 | 10,00 | 10,03 | 9,93 | 9,93 | 9,04 | 156.696 |
| 08 gen 2024 | 9,93 | 10,06 | 9,82 | 10,06 | 9,17 | 204.421 |
| 05 gen 2024 | 10,00 | 10,01 | 9,85 | 10,01 | 9,12 | 161.872 |
| 04 gen 2024 | 9,88 | 10,06 | 9,88 | 10,06 | 9,17 | 198.945 |
| 03 gen 2024 | 9,98 | 10,03 | 9,85 | 9,90 | 9,03 | 160.230 |
| 02 gen 2024 | 9,93 | 10,03 | 9,93 | 9,97 | 9,08 | 108.947 |
| 29 dic 2023 | 9,95 | 10,04 | 9,92 | 9,94 | 9,06 | 152.157 |
| 28 dic 2023 | 9,99 | 10,05 | 9,92 | 9,98 | 9,09 | 134.370 |
| 27 dic 2023 | 9,84 | 10,00 | 9,80 | 10,00 | 9,11 | 166.617 |
| 22 dic 2023 | 9,67 | 9,85 | 9,64 | 9,83 | 8,96 | 254.692 |
| 21 dic 2023 | 9,59 | 9,70 | 9,55 | 9,68 | 8,82 | 259.854 |
| 20 dic 2023 | 9,55 | 9,69 | 9,54 | 9,64 | 8,78 | 484.433 |
| 19 dic 2023 | 9,32 | 9,59 | 9,30 | 9,56 | 8,72 | 285.657 |
| 18 dic 2023 | 9,23 | 9,31 | 9,15 | 9,27 | 8,45 | 235.857 |
| 15 dic 2023 | 9,27 | 9,40 | 9,23 | 9,26 | 8,43 | 424.144 |
| 14 dic 2023 | 9,05 | 9,39 | 9,05 | 9,26 | 8,44 | 290.187 |
| 13 dic 2023 | 8,85 | 9,00 | 8,85 | 8,90 | 8,11 | 142.556 |
| 12 dic 2023 | 8,97 | 8,98 | 8,83 | 8,85 | 8,07 | 224.035 |
| 11 dic 2023 | 9,18 | 9,21 | 8,96 | 8,97 | 8,17 | 154.206 |
| *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.