Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,56000,0000 (0,00%)
Alla chiusura: 01:19PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,56002,56002,56002,56002,5600240
25 apr 20242,56002,56002,56002,56002,560024
24 apr 20242,54002,64002,54002,56002,56001.391
23 apr 20242,68002,68002,48002,52002,52002.073
22 apr 20242,80002,80002,80002,80002,800015
19 apr 20242,78002,80002,78002,80002,80001.737
18 apr 20242,52002,72002,52002,72002,72001.912
17 apr 20242,40002,40002,40002,40002,4000-
16 apr 20242,48002,48002,40002,40002,40001.500
15 apr 20242,50002,50002,46002,46002,4600811
12 apr 20242,60002,60002,50002,52002,5200702
11 apr 20242,48002,52002,48002,52002,5200849
10 apr 20242,56002,66002,48002,48002,4800251
09 apr 20242,64002,64002,64002,64002,640040
08 apr 20242,66002,66002,54002,66002,6600768
05 apr 20242,66002,66002,66002,66002,6600262
04 apr 20242,80002,80002,70002,78002,78002.951
03 apr 20242,86002,86002,78002,84002,84003.000
02 apr 20242,84003,00002,84002,86002,86003.192
28 mar 20242,98003,04002,84003,04003,04001.360
27 mar 20243,04003,04002,86002,98002,98001.079
26 mar 20242,84003,00002,80002,90002,90007.116
25 mar 20242,84002,98002,84002,98002,9800824
22 mar 20242,92002,98002,88002,88002,88003.915
21 mar 20243,00003,02002,88003,02003,0200444
20 mar 20243,00003,08002,90002,90002,90004.564
19 mar 20243,04003,10002,88002,90002,90004.151
18 mar 20242,88003,08002,88003,06003,06001.176
15 mar 20242,80003,00002,80002,88002,88005.449
14 mar 20243,04003,18002,80002,80002,80004.032
13 mar 20243,04003,04002,88002,88002,88006.733
12 mar 20243,12003,12002,86002,86002,86007.282
11 mar 20243,00003,00002,86002,94002,94006.574
08 mar 20243,00003,00002,80002,86002,86008.053
07 mar 20242,80002,94002,80002,86002,86002.436
06 mar 20242,80002,84002,80002,82002,82001.417
05 mar 20243,06003,08002,82002,82002,82001.116
04 mar 20242,90002,94002,86002,94002,94002.035
01 mar 20242,90003,18002,78003,18003,18003.030
29 feb 20242,98002,98002,98002,98002,9800-
28 feb 20242,98002,98002,98002,98002,9800332
27 feb 20242,80003,04002,80003,04003,04001.657
26 feb 20242,86002,86002,80002,80002,80002.016
23 feb 20242,86002,86002,86002,86002,8600159
22 feb 20243,00003,10002,80002,86002,86008.736
21 feb 20243,26003,26003,24003,24003,2400550
20 feb 20243,20003,22003,08003,22003,2200872
19 feb 20243,20003,20003,20003,20003,20001.221
16 feb 20243,20003,30003,20003,22003,22003.826
15 feb 20243,40003,64003,40003,48003,4800528
14 feb 20243,44003,44003,30003,42003,42002.787
13 feb 20243,44003,44003,44003,44003,4400-
12 feb 20243,22003,62003,22003,44003,440015.317
09 feb 20243,48003,52003,48003,52003,5200830
08 feb 20243,46003,74003,26003,50003,50007.792
07 feb 20243,88003,88003,66003,70003,70002.321
06 feb 20243,70003,96003,70003,70003,70008.288
05 feb 20243,22003,70003,22003,70003,70005.856
02 feb 20243,02003,22003,00003,22003,22004.497
01 feb 20243,06003,06003,00003,00003,00001.050
31 gen 20242,86002,98002,86002,98002,98001.169
30 gen 20242,98002,98002,86002,86002,8600550
29 gen 20242,98003,06002,98003,04003,0400298
26 gen 20243,06003,06002,80002,80002,8000250
25 gen 20242,96003,06002,96003,06003,0600346
24 gen 20243,06003,06003,06003,06003,0600150
23 gen 20242,82002,82002,82002,82002,8200200
22 gen 20243,08003,14002,82002,82002,82003.497
19 gen 20243,16003,16002,88003,00003,0000279
18 gen 20242,82003,04002,60003,04003,040015.641
17 gen 20243,78003,88003,08003,08003,080017.399
16 gen 20243,12003,46003,12003,46003,460015.380
15 gen 20243,02003,20003,02003,20003,200023.319
12 gen 20242,54002,82002,54002,82002,82008.833
11 gen 20241,99002,38001,99002,38002,380015.322
10 gen 20241,95001,96001,95001,96001,9600716
09 gen 20242,08002,08002,08002,08002,0800-
08 gen 20242,08002,08002,08002,08002,0800422
05 gen 20242,10002,10002,10002,10002,1000-
04 gen 20242,10002,10002,10002,10002,1000891
03 gen 20241,92001,98001,90001,90001,90002.543
02 gen 20241,85001,88001,85001,85001,85005.531
29 dic 20232,04002,04001,84001,84001,84006.368
28 dic 20232,18002,18002,06002,06002,06001.580
27 dic 20232,24002,24002,24002,24002,2400-
22 dic 20232,24002,24002,24002,24002,240010
21 dic 20232,30002,30002,06002,24002,2400253
20 dic 20232,24002,24002,24002,24002,2400-
19 dic 20232,24002,24002,12002,24002,24003.355
18 dic 20232,28002,28002,28002,28002,280025
15 dic 20232,26002,26002,26002,26002,2600-
14 dic 20232,26002,26002,26002,26002,2600325
13 dic 20232,24002,30002,24002,30002,3000625
12 dic 20232,36002,36002,36002,36002,360040
11 dic 20232,20002,32002,16002,32002,3200650
08 dic 20232,30002,40002,16002,16002,16002.439
07 dic 20232,30002,30002,10002,30002,30007.384
06 dic 20232,40002,40002,26002,26002,26002.773
05 dic 20232,40002,40002,40002,40002,4000125
04 dic 20232,42002,42002,40002,40002,4000462
*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...