Italia markets closed

Mitsubishi Estate Co Ltd (MES.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,00+0,40 (+2,74%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202415,0015,0015,0015,0015,00-
13 giu 202414,6014,6014,6014,6014,60-
12 giu 202414,8014,8014,8014,8014,80-
11 giu 202415,3015,3015,3015,3015,30-
10 giu 202415,4015,4015,4015,4015,40-
07 giu 202415,3015,3015,3015,3015,30-
06 giu 202415,3015,3015,3015,3015,30-
05 giu 202415,4015,4015,4015,4015,40-
04 giu 202415,3015,3015,3015,3015,30-
03 giu 202415,2015,2015,2015,2015,20-
31 mag 202415,4015,4015,4015,4015,40-
30 mag 202414,7014,7014,7014,7014,70-
29 mag 202414,7014,7014,7014,7014,70-
28 mag 202414,6014,6014,6014,6014,60-
27 mag 202414,7014,7014,7014,7014,70-
24 mag 202414,7014,7014,7014,7014,70-
23 mag 202414,9014,9014,9014,9014,90-
22 mag 202415,2015,2015,2015,2015,20-
21 mag 202415,6015,6015,6015,6015,60-
20 mag 202416,0016,0016,0016,0016,00-
17 mag 202415,8015,8015,8015,8015,80-
16 mag 202416,1016,1016,1016,1016,10-
15 mag 202416,2016,2016,2016,2016,20-
14 mag 202416,4016,4016,4016,4016,40-
13 mag 202416,3016,3016,3016,3016,30-
10 mag 202417,3017,3017,3017,3017,30-
09 mag 202416,9016,9016,9016,9016,90-
08 mag 202417,0017,0017,0017,0017,00-
07 mag 202417,4017,4017,4017,4017,40-
06 mag 202417,2017,2017,2017,2017,20-
03 mag 202417,3017,3017,3017,3017,30-
02 mag 202417,2017,2017,2017,2017,20-
30 apr 202417,0017,0017,0017,0017,00-
29 apr 202416,4016,4016,4016,4016,40-
26 apr 202416,5016,5016,5016,5016,50-
25 apr 202416,1016,1016,1016,1016,10-
24 apr 202416,6016,6016,6016,6016,60-
23 apr 202416,8016,8016,8016,8016,80-
22 apr 202416,6016,6016,6016,6016,60-
19 apr 202416,9016,9016,9016,9016,90-
18 apr 202416,9016,9016,9016,9016,90-
17 apr 202417,1017,1017,1017,1017,10-
16 apr 202417,4017,4017,4017,4017,40-
15 apr 202418,0018,0018,0018,0018,00-
12 apr 202418,2018,2018,2018,2018,20-
11 apr 202417,0017,0017,0017,0017,00-
10 apr 202417,4017,4017,4017,4017,40-
09 apr 202417,7017,7017,7017,7017,70-
08 apr 202416,9016,9016,9016,9016,90-
05 apr 202416,7016,7016,7016,7016,70-
04 apr 202416,4016,4016,4016,4016,40-
03 apr 202416,3016,3016,3016,3016,30-
02 apr 202416,5016,5016,5016,5016,50-
28 mar 202416,4016,4016,4016,4016,40-
28 mar 202420 Dividendo
27 mar 202416,4016,4016,4016,40-3,60-
26 mar 202416,1016,1016,1016,10-3,53-
25 mar 202416,0016,0016,0016,00-3,51-
22 mar 202416,3016,3016,3016,30-3,58-
21 mar 202416,0016,0016,0016,00-3,51-
20 mar 202416,1016,1016,1016,10-3,53-
19 mar 202416,3016,3016,3016,30-3,58-
18 mar 202415,6015,6015,6015,60-3,42-
15 mar 202415,2015,2015,2015,20-3,34-
14 mar 202414,9014,9014,9014,90-3,27-
13 mar 202414,4014,4014,4014,40-3,16-
12 mar 202414,6014,6014,6014,60-3,20-
11 mar 202414,5014,5014,5014,50-3,18-
08 mar 202415,2015,2015,2015,20-3,34-
07 mar 202415,1015,1015,1015,10-3,31-
06 mar 202414,9014,9014,9014,90-3,27-
05 mar 202414,6014,6014,6014,60-3,20-
04 mar 202414,6014,6014,6014,60-3,20-
01 mar 202414,5014,5014,5014,50-3,18-
29 feb 202414,0014,0014,0014,00-3,07-
28 feb 202414,0014,0014,0014,00-3,07-
27 feb 202413,4013,4013,4013,40-2,94-
26 feb 202413,2013,2013,2013,20-2,90-
23 feb 202413,1013,1013,1013,10-2,88-
22 feb 202413,1013,1013,1013,10-2,88-
21 feb 202412,8012,8012,8012,80-2,81-
20 feb 202412,9012,9012,9012,90-2,83-
19 feb 202412,8012,8012,8012,80-2,81-
16 feb 202412,8012,8012,8012,80-2,81-
15 feb 202412,3012,3012,3012,30-2,70-
14 feb 202412,4012,4012,4012,40-2,72-
13 feb 202412,7012,7012,7012,70-2,79-
12 feb 202413,0013,0013,0013,00-2,85-
09 feb 202413,0013,0013,0013,00-2,85-
08 feb 202412,9012,9012,9012,90-2,83-
07 feb 202412,9012,9012,9012,90-2,83-
06 feb 202412,7012,7012,7012,70-2,79-
05 feb 202413,0013,0013,0013,00-2,85-
02 feb 202412,5012,5012,5012,50-2,74-
01 feb 202412,4012,4012,4012,40-2,72-
31 gen 202412,6012,6012,6012,60-2,77-
30 gen 202412,5012,5012,5012,50-2,74-
29 gen 202412,4012,4012,4012,40-2,72-
26 gen 202412,4012,4012,4012,40-2,72-
25 gen 202412,3012,3012,3012,30-2,70-
*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...