Italia markets close in 4 hours 28 minutes
FTSE MIB
34.220,52 -449,54 (-1,30%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,72 -1,50 (-2,02%) Bitcoin EUR
63.372,65 -27,82 (-0,04%)
Mitsubishi Estate Co., Ltd. (MES.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:59AM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 26 |
| 03 giu 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | - |
| 31 mag 2024 | 15,30 | 15,30 | 15,20 | 15,20 | 15,20 | - |
| 30 mag 2024 | 14,80 | 14,80 | 14,70 | 14,80 | 14,80 | - |
| 29 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 28 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 27 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 24 mag 2024 | 14,70 | 14,70 | 14,60 | 14,60 | 14,60 | - |
| 23 mag 2024 | 14,90 | 15,50 | 14,80 | 15,50 | 15,50 | 26 |
| 22 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 21 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 20 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 17 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 16 mag 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 16,00 | - |
| 15 mag 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | - |
| 14 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 13 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 10 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 09 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 08 mag 2024 | 16,90 | 16,90 | 16,80 | 16,80 | 16,80 | - |
| 07 mag 2024 | 17,40 | 17,50 | 17,40 | 17,40 | 17,40 | - |
| 06 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 03 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 02 mag 2024 | 17,10 | 17,20 | 17,10 | 17,20 | 17,20 | - |
| 30 apr 2024 | 17,00 | 17,00 | 16,90 | 16,90 | 16,90 | - |
| 29 apr 2024 | 16,30 | 16,50 | 16,30 | 16,40 | 16,40 | - |
| 26 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 25 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 24 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 23 apr 2024 | 16,80 | 16,80 | 16,70 | 16,70 | 16,70 | - |
| 22 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 19 apr 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | - |
| 18 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 17 apr 2024 | 17,00 | 17,30 | 17,00 | 17,00 | 17,00 | 3.095 |
| 16 apr 2024 | 17,30 | 17,30 | 17,20 | 17,20 | 17,20 | - |
| 15 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 12 apr 2024 | 18,30 | 18,40 | 18,30 | 18,40 | 18,40 | - |
| 11 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 10 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 09 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 08 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 05 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 04 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 03 apr 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 16,30 | - |
| 02 apr 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 16,40 | - |
| 28 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 16,50 | - |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | -3,50 | - |
| 26 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,42 | - |
| 25 mar 2024 | 16,00 | 16,00 | 15,90 | 15,90 | -3,37 | - |
| 22 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,48 | - |
| 21 mar 2024 | 16,00 | 16,90 | 16,00 | 16,90 | -3,58 | 1 |
| 20 mar 2024 | 16,10 | 16,20 | 16,10 | 16,10 | -3,42 | - |
| 19 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -3,46 | - |
| 18 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,31 | - |
| 15 mar 2024 | 15,20 | 15,20 | 15,10 | 15,10 | -3,20 | - |
| 14 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,16 | - |
| 13 mar 2024 | 14,40 | 14,40 | 14,30 | 14,30 | -3,03 | - |
| 12 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,10 | - |
| 11 mar 2024 | 14,50 | 14,60 | 14,50 | 14,60 | -3,10 | - |
| 08 mar 2024 | 15,20 | 15,30 | 15,20 | 15,30 | -3,25 | 108 |
| 07 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,20 | - |
| 06 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,16 | - |
| 05 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,10 | - |
| 04 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,10 | - |
| 01 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,05 | - |
| 29 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,97 | - |
| 28 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,97 | - |
| 27 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,84 | - |
| 26 feb 2024 | 13,20 | 13,20 | 13,10 | 13,10 | -2,78 | - |
| 23 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,78 | - |
| 22 feb 2024 | 13,10 | 13,20 | 13,10 | 13,20 | -2,80 | - |
| 21 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
| 20 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
| 19 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
| 16 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
| 15 feb 2024 | 12,30 | 12,30 | 12,20 | 12,20 | -2,59 | - |
| 14 feb 2024 | 12,40 | 12,40 | 12,30 | 12,30 | -2,61 | - |
| 13 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,69 | - |
| 12 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,76 | - |
| 09 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
| 08 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
| 07 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,74 | - |
| 06 feb 2024 | 12,70 | 12,80 | 12,70 | 12,80 | -2,72 | - |
| 05 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,76 | - |
| 02 feb 2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,65 | - |
| 01 feb 2024 | 12,40 | 12,50 | 12,40 | 12,40 | -2,63 | - |
| 31 gen 2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,67 | - |
| 30 gen 2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,65 | - |
| 29 gen 2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,65 | - |
| 26 gen 2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,63 | - |
| 25 gen 2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,61 | - |
| 24 gen 2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,65 | - |
| 23 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,76 | - |
| 22 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,76 | - |
| 19 gen 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,72 | - |
| 18 gen 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,69 | - |
| 17 gen 2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,69 | - |
| 16 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,82 | - |
| 15 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,78 | - |
| *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.