Italia markets close in 3 hours 46 minutes

Met.Extra Group S.p.A. (MET.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,40000,0000 (0,00%)
Al 11:07AM CET. Mercato aperto.
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 20232,42002,42002,40002,40002,4000412
01 dic 20232,42002,42002,40002,40002,4000920
30 nov 20232,68002,68002,68002,68002,68005
29 nov 20232,60002,60002,52002,58002,58002.144
28 nov 20232,40002,44002,40002,44002,44002.329
27 nov 20232,40002,40002,40002,40002,40001
24 nov 20232,42002,42002,40002,40002,40001.127
23 nov 20232,42002,42002,42002,42002,42001.900
22 nov 20232,68002,68002,68002,68002,6800-
21 nov 20232,68002,68002,68002,68002,6800-
20 nov 20232,68002,68002,68002,68002,6800-
17 nov 20232,68002,68002,68002,68002,6800-
16 nov 20232,68002,68002,68002,68002,6800500
15 nov 20232,44002,44002,44002,44002,4400-
14 nov 20232,44002,44002,44002,44002,44002
13 nov 20232,42002,42002,42002,42002,4200200
10 nov 20232,42002,60002,40002,60002,6000460
09 nov 20232,40002,40002,40002,40002,4000500
08 nov 20232,60002,60002,60002,60002,6000350
07 nov 20232,40002,50002,40002,50002,5000260
06 nov 20232,52002,52002,52002,52002,5200-
03 nov 20232,52002,52002,52002,52002,5200102
02 nov 20232,40002,52002,40002,52002,5200492
01 nov 20232,52002,52002,52002,52002,5200-
31 ott 20232,42002,54002,42002,52002,5200450
30 ott 20232,64002,64002,52002,52002,5200275
27 ott 20232,48002,48002,36002,40002,40001.918
26 ott 20232,62002,62002,62002,62002,6200-
25 ott 20232,54002,62002,50002,62002,62003.918
24 ott 20232,42002,54002,42002,54002,5400512
23 ott 20232,56002,56002,52002,52002,5200773
20 ott 20232,80002,80002,56002,56002,5600112
19 ott 20232,60002,70002,60002,70002,70003.345
18 ott 20232,70002,82002,70002,82002,82001.492
17 ott 20232,68002,80002,62002,70002,7000911
16 ott 20232,70002,70002,70002,70002,7000528
13 ott 20232,70002,70002,70002,70002,7000-
12 ott 20232,78002,96002,70002,70002,70002.935
11 ott 20232,76002,86002,76002,86002,8600242
10 ott 20232,74002,96002,74002,90002,90001.470
09 ott 20232,92002,98002,78002,98002,9800166
06 ott 20232,72003,00002,72002,90002,90005.323
05 ott 20232,76002,94002,76002,94002,940024
04 ott 20232,96002,98002,96002,98002,980020
03 ott 20232,82002,82002,82002,82002,820015
02 ott 20232,70002,70002,70002,70002,7000300
29 set 20232,98002,98002,74002,74002,7400387
28 set 20233,00003,00003,00003,00003,0000-
27 set 20233,00003,00003,00003,00003,0000-
26 set 20233,00003,00003,00003,00003,0000-
25 set 20233,00003,00003,00003,00003,000096
22 set 20232,72002,90002,70002,90002,9000700
21 set 20232,76002,76002,74002,74002,7400500
20 set 20232,78002,90002,72002,90002,90001.506
19 set 20232,72002,76002,72002,76002,7600629
18 set 20232,78002,78002,78002,78002,7800-
15 set 20232,72002,78002,72002,78002,7800400
14 set 20232,84002,98002,78002,82002,82006.327
13 set 20232,78002,78002,78002,78002,7800-
12 set 20232,80002,80002,78002,78002,7800600
11 set 20232,80002,80002,80002,80002,8000250
08 set 20232,80002,80002,80002,80002,8000190
07 set 20232,86002,86002,86002,86002,8600-
06 set 20232,86002,86002,86002,86002,8600-
05 set 20232,86002,86002,86002,86002,8600-
04 set 20232,86002,86002,86002,86002,8600700
01 set 20232,80002,80002,80002,80002,8000-
31 ago 20232,80002,80002,80002,80002,8000100
30 ago 20232,84002,84002,82002,82002,8200500
29 ago 20232,80002,80002,78002,78002,7800247
28 ago 20232,78002,78002,78002,78002,780031
25 ago 20232,88002,92002,80002,92002,9200510
24 ago 20232,96003,10002,88002,96002,96004.215
23 ago 20233,08003,10002,90002,98002,98001.554
22 ago 20233,00003,10003,00003,10003,1000144
21 ago 20232,78003,00002,78003,00003,00001.346
18 ago 20233,00003,00002,78002,78002,78004.849
17 ago 20233,12003,12003,12003,12003,1200-
16 ago 20233,20003,20003,00003,12003,12001.503
14 ago 20232,98003,12002,98003,12003,12003.501
11 ago 20233,22003,22003,00003,00003,00002.390
10 ago 20233,02003,16003,02003,16003,1600224
09 ago 20233,24003,24003,24003,24003,24002
08 ago 20233,12003,12003,12003,12003,1200-
07 ago 20232,98003,12002,98003,12003,12002.199
04 ago 20232,96003,20002,96003,20003,200016
03 ago 20232,98002,98002,98002,98002,9800-
02 ago 20232,98002,98002,98002,98002,9800-
01 ago 20232,98002,98002,98002,98002,9800-
31 lug 20233,00003,00002,98002,98002,9800100
28 lug 20232,98003,00002,98002,98002,9800602
27 lug 20232,98002,98002,98002,98002,9800-
26 lug 20232,98002,98002,98002,98002,9800-
25 lug 20232,98002,98002,98002,98002,98009
24 lug 20232,96003,00002,96002,96002,96001.100
21 lug 20233,06003,06002,94003,02003,02002.000
20 lug 20233,06003,06003,06003,06003,0600200
19 lug 20233,10003,10003,10003,10003,10006
18 lug 20233,20003,20003,08003,08003,0800450
17 lug 20233,06003,06003,06003,06003,0600700
*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...