TitanMet S.p.A. (MET.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 04:35PM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 gen 2023 | 3,9000 | 3,9400 | 3,8000 | 3,9400 | 3,9400 | 1.555 |
| 25 gen 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 5 |
| 24 gen 2023 | 3,9200 | 3,9200 | 3,9100 | 3,9100 | 3,9100 | 500 |
| 23 gen 2023 | 3,9900 | 4,0000 | 3,8100 | 3,9100 | 3,9100 | 608 |
| 20 gen 2023 | 4,1800 | 4,1800 | 3,9400 | 3,9400 | 3,9400 | 1.746 |
| 19 gen 2023 | 4,1700 | 4,1800 | 4,0600 | 4,1800 | 4,1800 | 514 |
| 18 gen 2023 | 4,0000 | 4,2300 | 4,0000 | 4,1800 | 4,1800 | 3.272 |
| 17 gen 2023 | 4,2900 | 4,2900 | 3,9600 | 4,1900 | 4,1900 | 1.120 |
| 16 gen 2023 | 4,2000 | 4,4000 | 3,9500 | 4,2500 | 4,2500 | 6.164 |
| 13 gen 2023 | 3,9400 | 4,1300 | 3,9400 | 4,1300 | 4,1300 | 2.128 |
| 12 gen 2023 | 3,9500 | 3,9700 | 3,9500 | 3,9700 | 3,9700 | 700 |
| 11 gen 2023 | 4,1500 | 4,1500 | 3,9300 | 3,9600 | 3,9600 | 2.466 |
| 10 gen 2023 | 3,9900 | 4,1200 | 3,9300 | 4,1200 | 4,1200 | 3.219 |
| 09 gen 2023 | 4,1000 | 4,1000 | 3,9200 | 4,1000 | 4,1000 | 1.403 |
| 06 gen 2023 | 3,8800 | 3,9800 | 3,8800 | 3,9200 | 3,9200 | 5.805 |
| 05 gen 2023 | 3,8000 | 4,1300 | 3,7400 | 4,0900 | 4,0900 | 6.685 |
| 04 gen 2023 | 4,1000 | 4,2000 | 3,9200 | 3,9200 | 3,9200 | 3.700 |
| 03 gen 2023 | 4,0200 | 4,2200 | 3,9100 | 4,0700 | 4,0700 | 3.430 |
| 02 gen 2023 | 4,1000 | 4,4700 | 4,0800 | 4,1000 | 4,1000 | 3.479 |
| 30 dic 2022 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 839 |
| 29 dic 2022 | 3,6500 | 4,0000 | 3,6500 | 4,0000 | 4,0000 | 1.915 |
| 28 dic 2022 | 3,7200 | 3,8300 | 3,6500 | 3,8300 | 3,8300 | 2.471 |
| 27 dic 2022 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 23 dic 2022 | 3,7500 | 3,8300 | 3,7400 | 3,8200 | 3,8200 | 131 |
| 22 dic 2022 | 3,8200 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | 2.030 |
| 21 dic 2022 | 3,7600 | 3,8700 | 3,7000 | 3,8700 | 3,8700 | 2.511 |
| 20 dic 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 120 |
| 19 dic 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 16 dic 2022 | 3,8100 | 3,9000 | 3,7500 | 3,9000 | 3,9000 | 1.160 |
| 15 dic 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 14 dic 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 13 dic 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 12 dic 2022 | 3,8100 | 3,9000 | 3,8100 | 3,9000 | 3,9000 | 3 |
| 09 dic 2022 | 3,8900 | 3,9000 | 3,7100 | 3,9000 | 3,9000 | 3.422 |
| 08 dic 2022 | 3,9000 | 4,0800 | 3,9000 | 3,9900 | 3,9900 | 6.579 |
| 07 dic 2022 | 3,9600 | 4,1000 | 3,9000 | 3,9200 | 3,9200 | 5.269 |
| 06 dic 2022 | 4,0300 | 4,0300 | 3,7900 | 3,9400 | 3,9400 | 1.769 |
| 05 dic 2022 | 4,0900 | 4,1000 | 4,0900 | 4,1000 | 4,1000 | 300 |
| 02 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 01 dic 2022 | 4,0300 | 4,1400 | 4,0300 | 4,1400 | 4,1400 | 27 |
| 30 nov 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 29 nov 2022 | 4,1800 | 4,1800 | 4,0300 | 4,1800 | 4,1800 | 314 |
| 28 nov 2022 | 4,0800 | 4,1800 | 4,0800 | 4,1800 | 4,1800 | 776 |
| 25 nov 2022 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 24 nov 2022 | 4,0800 | 4,1300 | 4,0800 | 4,1300 | 4,1300 | 301 |
| 23 nov 2022 | 4,1100 | 4,1700 | 4,1100 | 4,1100 | 4,1100 | 601 |
| 22 nov 2022 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 299 |
| 21 nov 2022 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 2 |
| 18 nov 2022 | 4,1000 | 4,1100 | 4,1000 | 4,1100 | 4,1100 | 301 |
| 17 nov 2022 | 4,4700 | 4,4700 | 4,0900 | 4,2600 | 4,2600 | 5.928 |
| 16 nov 2022 | 4,0700 | 4,2900 | 4,0700 | 4,2900 | 4,2900 | 5.649 |
| 15 nov 2022 | 4,3700 | 4,3700 | 4,0000 | 4,0300 | 4,0300 | 347 |
| 14 nov 2022 | 4,4700 | 4,4700 | 4,2000 | 4,3700 | 4,3700 | 6.371 |
| 11 nov 2022 | 4,3000 | 4,4500 | 4,1000 | 4,3900 | 4,3900 | 1.762 |
| 10 nov 2022 | 4,0400 | 4,3000 | 3,9800 | 4,3000 | 4,3000 | 4.937 |
| 09 nov 2022 | 3,9500 | 4,2000 | 3,9500 | 4,2000 | 4,2000 | 376 |
| 08 nov 2022 | 4,2000 | 4,3000 | 4,0900 | 4,1500 | 4,1500 | 7.373 |
| 07 nov 2022 | 4,2100 | 4,2100 | 3,8000 | 4,1000 | 4,1000 | 3.487 |
| 04 nov 2022 | 3,8400 | 4,0900 | 3,8400 | 4,0800 | 4,0800 | 224 |
| 03 nov 2022 | 3,9500 | 4,1800 | 3,8800 | 4,0000 | 4,0000 | 449 |
| 02 nov 2022 | 4,3400 | 4,3700 | 3,9500 | 4,0800 | 4,0800 | 5.306 |
| 01 nov 2022 | 3,7900 | 4,1000 | 3,7200 | 4,1000 | 4,1000 | 3.489 |
| 31 ott 2022 | 3,8000 | 4,2000 | 3,5700 | 4,0000 | 4,0000 | 6.931 |
| 28 ott 2022 | 3,8600 | 4,0900 | 3,8600 | 3,9500 | 3,9500 | 1.002 |
| 27 ott 2022 | 3,8600 | 3,8600 | 3,7200 | 3,7200 | 3,7200 | 506 |
| 26 ott 2022 | 4,1800 | 4,4700 | 4,0300 | 4,0300 | 4,0300 | 1.076 |
| 25 ott 2022 | 3,8800 | 4,0000 | 3,7400 | 4,0000 | 4,0000 | 5.317 |
| 24 ott 2022 | 3,6400 | 3,8000 | 3,4200 | 3,8000 | 3,8000 | 3.011 |
| 21 ott 2022 | 3,7000 | 3,7000 | 3,6900 | 3,6900 | 3,6900 | 6 |
| 20 ott 2022 | 3,4400 | 3,5900 | 3,3500 | 3,5300 | 3,5300 | 1.559 |
| 19 ott 2022 | 3,2900 | 3,5000 | 3,2900 | 3,5000 | 3,5000 | 2.551 |
| 18 ott 2022 | 3,3400 | 3,5000 | 3,3400 | 3,5000 | 3,5000 | 113 |
| 17 ott 2022 | 3,6000 | 3,6900 | 3,5600 | 3,6900 | 3,6900 | 311 |
| 14 ott 2022 | 3,5700 | 3,7100 | 3,5000 | 3,6800 | 3,6800 | 5.573 |
| 13 ott 2022 | 3,4100 | 3,7500 | 3,4100 | 3,7500 | 3,7500 | 4.645 |
| 12 ott 2022 | 3,4000 | 3,4900 | 3,4000 | 3,4900 | 3,4900 | 200 |
| 11 ott 2022 | 3,2400 | 3,4000 | 3,2400 | 3,4000 | 3,4000 | 1.405 |
| 10 ott 2022 | 3,2700 | 3,4100 | 3,2200 | 3,3000 | 3,3000 | 700 |
| 07 ott 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 106 |
| 06 ott 2022 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 170 |
| 05 ott 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 317 |
| 04 ott 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 272 |
| 03 ott 2022 | 3,7000 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 1.126 |
| 30 set 2022 | 3,3400 | 3,4500 | 3,2900 | 3,3000 | 3,3000 | 94 |
| 29 set 2022 | 3,6600 | 3,6600 | 3,4800 | 3,5000 | 3,5000 | 220 |
| 28 set 2022 | 3,6200 | 3,8000 | 3,6200 | 3,8000 | 3,8000 | 15 |
| 27 set 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 50 |
| 26 set 2022 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 100 |
| 23 set 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 394 |
| 22 set 2022 | 4,0000 | 4,1200 | 3,9600 | 4,1000 | 4,1000 | 1.600 |
| 21 set 2022 | 3,9900 | 4,0000 | 3,9900 | 4,0000 | 4,0000 | 2.644 |
| 20 set 2022 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 325 |
| 19 set 2022 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 100 |
| 16 set 2022 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 15 set 2022 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 1.250 |
| 14 set 2022 | 4,2200 | 4,2600 | 4,2200 | 4,2500 | 4,2500 | 536 |
| 13 set 2022 | 4,4000 | 4,4000 | 4,1100 | 4,1900 | 4,1900 | 315 |
| 12 set 2022 | 4,1300 | 4,4600 | 4,1300 | 4,4600 | 4,4600 | 7.645 |
| 09 set 2022 | 4,6000 | 4,6000 | 4,1000 | 4,2900 | 4,2900 | 2.818 |
| 08 set 2022 | 4,1900 | 4,3800 | 4,0500 | 4,3800 | 4,3800 | 532 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
