TitanMet S.p.A. (MET.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:48PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | - |
| 30 giu 2022 | 4,1050 | 4,2950 | 4,1000 | 4,2950 | 4,2950 | 415 |
| 29 giu 2022 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 161 |
| 28 giu 2022 | 4,2150 | 4,3500 | 4,2000 | 4,3500 | 4,3500 | 703 |
| 27 giu 2022 | 4,0150 | 4,1400 | 4,0150 | 4,1400 | 4,1400 | 1.675 |
| 24 giu 2022 | 3,8750 | 4,0400 | 3,8000 | 4,0400 | 4,0400 | 7.573 |
| 23 giu 2022 | 3,7850 | 3,8000 | 3,6000 | 3,8000 | 3,8000 | 2.652 |
| 22 giu 2022 | 4,0850 | 4,0850 | 3,9650 | 3,9800 | 3,9800 | 1.190 |
| 21 giu 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 275 |
| 20 giu 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 17 giu 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 16 giu 2022 | 4,4450 | 4,4450 | 4,2400 | 4,2400 | 4,2400 | 540 |
| 15 giu 2022 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 220 |
| 14 giu 2022 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 80 |
| 13 giu 2022 | 4,3350 | 4,3350 | 4,3250 | 4,3250 | 4,3250 | 2.190 |
| 10 giu 2022 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 1 |
| 09 giu 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 300 |
| 08 giu 2022 | 4,3500 | 4,4850 | 4,3300 | 4,4850 | 4,4850 | 650 |
| 07 giu 2022 | 4,3550 | 4,3550 | 4,3300 | 4,3300 | 4,3300 | 2.337 |
| 06 giu 2022 | 4,5550 | 4,5600 | 4,4000 | 4,4000 | 4,4000 | 954 |
| 03 giu 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 02 giu 2022 | 4,5200 | 4,7300 | 4,5000 | 4,6200 | 4,6200 | 1.810 |
| 01 giu 2022 | 4,6200 | 4,7400 | 4,6200 | 4,7400 | 4,7400 | 1.306 |
| 31 mag 2022 | 4,6500 | 4,7400 | 4,6500 | 4,7400 | 4,7400 | 1.102 |
| 30 mag 2022 | 4,5950 | 4,7000 | 4,5950 | 4,6700 | 4,6700 | 2.375 |
| 27 mag 2022 | 4,6950 | 4,6950 | 4,5000 | 4,6500 | 4,6500 | 2.805 |
| 26 mag 2022 | 4,5250 | 4,7000 | 4,5200 | 4,7000 | 4,7000 | 1.385 |
| 25 mag 2022 | 4,4000 | 4,4000 | 4,3550 | 4,3550 | 4,3550 | 335 |
| 24 mag 2022 | 4,3300 | 4,6000 | 4,3300 | 4,4100 | 4,4100 | 2.062 |
| 23 mag 2022 | 4,3300 | 4,6000 | 4,3300 | 4,6000 | 4,6000 | 235 |
| 20 mag 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 19 mag 2022 | 4,3300 | 4,6000 | 4,3300 | 4,6000 | 4,6000 | 1.890 |
| 18 mag 2022 | 4,5050 | 4,5950 | 4,5050 | 4,5900 | 4,5900 | 106 |
| 17 mag 2022 | 4,3900 | 4,7450 | 4,3900 | 4,6000 | 4,6000 | 5.201 |
| 16 mag 2022 | 4,7500 | 4,7500 | 4,5200 | 4,6200 | 4,6200 | 1.760 |
| 13 mag 2022 | 4,7000 | 4,8950 | 4,7000 | 4,7500 | 4,7500 | 1.050 |
| 12 mag 2022 | 5,1700 | 5,1700 | 4,7000 | 4,7500 | 4,7500 | 4.141 |
| 11 mag 2022 | 4,9800 | 5,2000 | 4,7750 | 5,0000 | 5,0000 | 3.574 |
| 10 mag 2022 | 5,1000 | 5,2900 | 5,1000 | 5,2900 | 5,2900 | 805 |
| 09 mag 2022 | 5,1900 | 5,4000 | 4,9750 | 5,3000 | 5,3000 | 3.211 |
| 06 mag 2022 | 5,0000 | 5,3500 | 4,7150 | 5,2900 | 5,2900 | 3.574 |
| 05 mag 2022 | 5,0000 | 5,2200 | 5,0000 | 5,0000 | 5,0000 | 355 |
| 04 mag 2022 | 5,1900 | 5,2400 | 5,0000 | 5,0000 | 5,0000 | 1.117 |
| 03 mag 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 02 mag 2022 | 5,2700 | 5,4000 | 4,9500 | 5,2000 | 5,2000 | 654 |
| 29 apr 2022 | 5,2200 | 5,4900 | 5,2200 | 5,4900 | 5,4900 | 2.594 |
| 28 apr 2022 | 4,7450 | 5,3200 | 4,6800 | 5,3200 | 5,3200 | 2.829 |
| 27 apr 2022 | 5,1000 | 5,1000 | 4,9200 | 4,9200 | 4,9200 | 500 |
| 26 apr 2022 | 5,3000 | 5,3000 | 5,1000 | 5,1000 | 5,1000 | 72 |
| 25 apr 2022 | 5,0000 | 5,1000 | 5,0000 | 5,1000 | 5,1000 | 24 |
| 22 apr 2022 | 5,2900 | 5,4800 | 5,2000 | 5,4000 | 5,4000 | 2.529 |
| 21 apr 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 236 |
| 20 apr 2022 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 200 |
| 19 apr 2022 | 5,4200 | 5,6400 | 5,4200 | 5,4800 | 5,4800 | 1.285 |
| 14 apr 2022 | 5,4500 | 5,4500 | 5,3300 | 5,3300 | 5,3300 | 1.060 |
| 13 apr 2022 | 5,1500 | 5,2300 | 5,0200 | 5,2300 | 5,2300 | 3.568 |
| 12 apr 2022 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 2.400 |
| 11 apr 2022 | 5,5000 | 5,5000 | 5,0600 | 5,1400 | 5,1400 | 580 |
| 08 apr 2022 | 5,3600 | 5,5900 | 5,1500 | 5,4000 | 5,4000 | 646 |
| 07 apr 2022 | 5,4000 | 5,4000 | 5,1100 | 5,1100 | 5,1100 | 4.623 |
| 06 apr 2022 | 5,4100 | 5,4200 | 5,1900 | 5,1900 | 5,1900 | 5.688 |
| 05 apr 2022 | 5,3800 | 5,6300 | 5,1600 | 5,1600 | 5,1600 | 2.655 |
| 04 apr 2022 | 5,6600 | 5,7200 | 5,1300 | 5,1300 | 5,1300 | 2.918 |
| 01 apr 2022 | 5,2500 | 5,5000 | 4,9750 | 5,4900 | 5,4900 | 3.093 |
| 31 mar 2022 | 5,4800 | 5,5000 | 5,4100 | 5,5000 | 5,5000 | 2.060 |
| 30 mar 2022 | 4,9750 | 5,5500 | 4,9750 | 5,5000 | 5,5000 | 106 |
| 29 mar 2022 | 5,2300 | 5,2300 | 5,1000 | 5,1000 | 5,1000 | 101 |
| 28 mar 2022 | 5,2200 | 5,2200 | 4,9700 | 5,0000 | 5,0000 | 4.213 |
| 25 mar 2022 | 5,2000 | 5,4600 | 5,1800 | 5,1800 | 5,1800 | 1.575 |
| 24 mar 2022 | 5,5400 | 5,5400 | 5,1800 | 5,4700 | 5,4700 | 306 |
| 23 mar 2022 | 5,3900 | 5,4900 | 5,1800 | 5,3800 | 5,3800 | 1.656 |
| 22 mar 2022 | 5,2900 | 5,2900 | 4,9000 | 5,1500 | 5,1500 | 1.127 |
| 21 mar 2022 | 4,9000 | 5,3000 | 4,8000 | 5,2800 | 5,2800 | 4.490 |
| 18 mar 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 17 mar 2022 | 5,1000 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 382 |
| 16 mar 2022 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 240 |
| 15 mar 2022 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 2 |
| 14 mar 2022 | 5,1500 | 5,3000 | 4,9500 | 5,3000 | 5,3000 | 194 |
| 11 mar 2022 | 5,0700 | 5,0700 | 4,9500 | 4,9500 | 4,9500 | 53 |
| 10 mar 2022 | 5,0000 | 5,1200 | 4,8050 | 4,9500 | 4,9500 | 855 |
| 09 mar 2022 | 4,7400 | 4,8000 | 4,7400 | 4,8000 | 4,8000 | 2.108 |
| 08 mar 2022 | 5,0000 | 5,0000 | 4,8600 | 4,8650 | 4,8650 | 166 |
| 07 mar 2022 | 5,3000 | 5,3000 | 4,8800 | 5,1800 | 5,1800 | 1.101 |
| 04 mar 2022 | 5,2200 | 5,5000 | 4,9000 | 5,1000 | 5,1000 | 1.308 |
| 03 mar 2022 | 5,1000 | 5,1000 | 4,8800 | 5,1000 | 5,1000 | 928 |
| 02 mar 2022 | 4,7900 | 4,9900 | 4,7800 | 4,9200 | 4,9200 | 3.540 |
| 01 mar 2022 | 4,7500 | 4,8000 | 4,7500 | 4,8000 | 4,8000 | 608 |
| 28 feb 2022 | 5,0000 | 5,0000 | 4,9000 | 4,9000 | 4,9000 | 115 |
| 25 feb 2022 | 5,0200 | 5,0200 | 5,0000 | 5,0000 | 5,0000 | 1.505 |
| 24 feb 2022 | 5,3100 | 5,3100 | 5,0000 | 5,0000 | 5,0000 | 751 |
| 23 feb 2022 | 5,6300 | 5,6300 | 5,2800 | 5,3100 | 5,3100 | 1.815 |
| 22 feb 2022 | 5,6300 | 5,6300 | 5,6200 | 5,6200 | 5,6200 | 204 |
| 21 feb 2022 | 5,6200 | 5,8600 | 5,6200 | 5,8600 | 5,8600 | 541 |
| 18 feb 2022 | 5,9800 | 5,9800 | 5,8300 | 5,8600 | 5,8600 | 768 |
| 17 feb 2022 | 5,8900 | 5,9900 | 5,7800 | 5,9900 | 5,9900 | 476 |
| 16 feb 2022 | 5,7400 | 5,9800 | 5,7400 | 5,7700 | 5,7700 | 302 |
| 15 feb 2022 | 5,8600 | 6,0400 | 5,7200 | 6,0000 | 6,0000 | 999 |
| 14 feb 2022 | 5,7900 | 6,0400 | 5,7900 | 6,0400 | 6,0400 | 2.058 |
| 11 feb 2022 | 5,8500 | 6,0400 | 5,7000 | 6,0400 | 6,0400 | 315 |
| 10 feb 2022 | 6,0500 | 6,0600 | 5,8200 | 6,0600 | 6,0600 | 2.884 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
