Yahoo

Mail

Italia markets close in 3 hours 46 minutes

FTSE MIB
29.886,15
-42,30(-0,14%)
Dow Jones
36.245,50
+294,60(+0,82%)
Nasdaq
14.305,03
+78,83(+0,55%)
Nikkei 225
33.231,27
-200,24(-0,60%)
Petrolio
73,64
-0,43(-0,58%)
Bitcoin EUR
38.343,02
+1.995,37(+5,49%)

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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

2,4000

0,0000

(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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
04 dic 2023	2,4200	2,4200	2,4000	2,4000	2,4000	412
01 dic 2023	2,4200	2,4200	2,4000	2,4000	2,4000	920
30 nov 2023	2,6800	2,6800	2,6800	2,6800	2,6800	5
29 nov 2023	2,6000	2,6000	2,5200	2,5800	2,5800	2.144
28 nov 2023	2,4000	2,4400	2,4000	2,4400	2,4400	2.329
27 nov 2023	2,4000	2,4000	2,4000	2,4000	2,4000	1
24 nov 2023	2,4200	2,4200	2,4000	2,4000	2,4000	1.127
23 nov 2023	2,4200	2,4200	2,4200	2,4200	2,4200	1.900
22 nov 2023	2,6800	2,6800	2,6800	2,6800	2,6800	-
21 nov 2023	2,6800	2,6800	2,6800	2,6800	2,6800	-
20 nov 2023	2,6800	2,6800	2,6800	2,6800	2,6800	-
17 nov 2023	2,6800	2,6800	2,6800	2,6800	2,6800	-
16 nov 2023	2,6800	2,6800	2,6800	2,6800	2,6800	500
15 nov 2023	2,4400	2,4400	2,4400	2,4400	2,4400	-
14 nov 2023	2,4400	2,4400	2,4400	2,4400	2,4400	2
13 nov 2023	2,4200	2,4200	2,4200	2,4200	2,4200	200
10 nov 2023	2,4200	2,6000	2,4000	2,6000	2,6000	460
09 nov 2023	2,4000	2,4000	2,4000	2,4000	2,4000	500
08 nov 2023	2,6000	2,6000	2,6000	2,6000	2,6000	350
07 nov 2023	2,4000	2,5000	2,4000	2,5000	2,5000	260
06 nov 2023	2,5200	2,5200	2,5200	2,5200	2,5200	-
03 nov 2023	2,5200	2,5200	2,5200	2,5200	2,5200	102
02 nov 2023	2,4000	2,5200	2,4000	2,5200	2,5200	492
01 nov 2023	2,5200	2,5200	2,5200	2,5200	2,5200	-
31 ott 2023	2,4200	2,5400	2,4200	2,5200	2,5200	450
30 ott 2023	2,6400	2,6400	2,5200	2,5200	2,5200	275
27 ott 2023	2,4800	2,4800	2,3600	2,4000	2,4000	1.918
26 ott 2023	2,6200	2,6200	2,6200	2,6200	2,6200	-
25 ott 2023	2,5400	2,6200	2,5000	2,6200	2,6200	3.918
24 ott 2023	2,4200	2,5400	2,4200	2,5400	2,5400	512
23 ott 2023	2,5600	2,5600	2,5200	2,5200	2,5200	773
20 ott 2023	2,8000	2,8000	2,5600	2,5600	2,5600	112
19 ott 2023	2,6000	2,7000	2,6000	2,7000	2,7000	3.345
18 ott 2023	2,7000	2,8200	2,7000	2,8200	2,8200	1.492
17 ott 2023	2,6800	2,8000	2,6200	2,7000	2,7000	911
16 ott 2023	2,7000	2,7000	2,7000	2,7000	2,7000	528
13 ott 2023	2,7000	2,7000	2,7000	2,7000	2,7000	-
12 ott 2023	2,7800	2,9600	2,7000	2,7000	2,7000	2.935
11 ott 2023	2,7600	2,8600	2,7600	2,8600	2,8600	242
10 ott 2023	2,7400	2,9600	2,7400	2,9000	2,9000	1.470
09 ott 2023	2,9200	2,9800	2,7800	2,9800	2,9800	166
06 ott 2023	2,7200	3,0000	2,7200	2,9000	2,9000	5.323
05 ott 2023	2,7600	2,9400	2,7600	2,9400	2,9400	24
04 ott 2023	2,9600	2,9800	2,9600	2,9800	2,9800	20
03 ott 2023	2,8200	2,8200	2,8200	2,8200	2,8200	15
02 ott 2023	2,7000	2,7000	2,7000	2,7000	2,7000	300
29 set 2023	2,9800	2,9800	2,7400	2,7400	2,7400	387
28 set 2023	3,0000	3,0000	3,0000	3,0000	3,0000	-
27 set 2023	3,0000	3,0000	3,0000	3,0000	3,0000	-
26 set 2023	3,0000	3,0000	3,0000	3,0000	3,0000	-
25 set 2023	3,0000	3,0000	3,0000	3,0000	3,0000	96
22 set 2023	2,7200	2,9000	2,7000	2,9000	2,9000	700
21 set 2023	2,7600	2,7600	2,7400	2,7400	2,7400	500
20 set 2023	2,7800	2,9000	2,7200	2,9000	2,9000	1.506
19 set 2023	2,7200	2,7600	2,7200	2,7600	2,7600	629
18 set 2023	2,7800	2,7800	2,7800	2,7800	2,7800	-
15 set 2023	2,7200	2,7800	2,7200	2,7800	2,7800	400
14 set 2023	2,8400	2,9800	2,7800	2,8200	2,8200	6.327
13 set 2023	2,7800	2,7800	2,7800	2,7800	2,7800	-
12 set 2023	2,8000	2,8000	2,7800	2,7800	2,7800	600
11 set 2023	2,8000	2,8000	2,8000	2,8000	2,8000	250
08 set 2023	2,8000	2,8000	2,8000	2,8000	2,8000	190
07 set 2023	2,8600	2,8600	2,8600	2,8600	2,8600	-
06 set 2023	2,8600	2,8600	2,8600	2,8600	2,8600	-
05 set 2023	2,8600	2,8600	2,8600	2,8600	2,8600	-
04 set 2023	2,8600	2,8600	2,8600	2,8600	2,8600	700
01 set 2023	2,8000	2,8000	2,8000	2,8000	2,8000	-
31 ago 2023	2,8000	2,8000	2,8000	2,8000	2,8000	100
30 ago 2023	2,8400	2,8400	2,8200	2,8200	2,8200	500
29 ago 2023	2,8000	2,8000	2,7800	2,7800	2,7800	247
28 ago 2023	2,7800	2,7800	2,7800	2,7800	2,7800	31
25 ago 2023	2,8800	2,9200	2,8000	2,9200	2,9200	510
24 ago 2023	2,9600	3,1000	2,8800	2,9600	2,9600	4.215
23 ago 2023	3,0800	3,1000	2,9000	2,9800	2,9800	1.554
22 ago 2023	3,0000	3,1000	3,0000	3,1000	3,1000	144
21 ago 2023	2,7800	3,0000	2,7800	3,0000	3,0000	1.346
18 ago 2023	3,0000	3,0000	2,7800	2,7800	2,7800	4.849
17 ago 2023	3,1200	3,1200	3,1200	3,1200	3,1200	-
16 ago 2023	3,2000	3,2000	3,0000	3,1200	3,1200	1.503
14 ago 2023	2,9800	3,1200	2,9800	3,1200	3,1200	3.501
11 ago 2023	3,2200	3,2200	3,0000	3,0000	3,0000	2.390
10 ago 2023	3,0200	3,1600	3,0200	3,1600	3,1600	224
09 ago 2023	3,2400	3,2400	3,2400	3,2400	3,2400	2
08 ago 2023	3,1200	3,1200	3,1200	3,1200	3,1200	-
07 ago 2023	2,9800	3,1200	2,9800	3,1200	3,1200	2.199
04 ago 2023	2,9600	3,2000	2,9600	3,2000	3,2000	16
03 ago 2023	2,9800	2,9800	2,9800	2,9800	2,9800	-
02 ago 2023	2,9800	2,9800	2,9800	2,9800	2,9800	-
01 ago 2023	2,9800	2,9800	2,9800	2,9800	2,9800	-
31 lug 2023	3,0000	3,0000	2,9800	2,9800	2,9800	100
28 lug 2023	2,9800	3,0000	2,9800	2,9800	2,9800	602
27 lug 2023	2,9800	2,9800	2,9800	2,9800	2,9800	-
26 lug 2023	2,9800	2,9800	2,9800	2,9800	2,9800	-
25 lug 2023	2,9800	2,9800	2,9800	2,9800	2,9800	9
24 lug 2023	2,9600	3,0000	2,9600	2,9600	2,9600	1.100
21 lug 2023	3,0600	3,0600	2,9400	3,0200	3,0200	2.000
20 lug 2023	3,0600	3,0600	3,0600	3,0600	3,0600	200
19 lug 2023	3,1000	3,1000	3,1000	3,1000	3,1000	6
18 lug 2023	3,2000	3,2000	3,0800	3,0800	3,0800	450
17 lug 2023	3,0600	3,0600	3,0600	3,0600	3,0600	700
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...

FTSE MIB29.886,15-42,30(-0,14%)

Dow Jones36.245,50+294,60(+0,82%)

Nasdaq 14.305,03+78,83(+0,55%)

Nikkei 22533.231,27-200,24(-0,60%)

Petrolio73,64-0,43(-0,58%)

Bitcoin EUR38.343,02+1.995,37(+5,49%)

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

FTSE MIB
29.886,15
-42,30(-0,14%)

Dow Jones
36.245,50
+294,60(+0,82%)

Nasdaq
14.305,03
+78,83(+0,55%)

Nikkei 225
33.231,27
-200,24(-0,60%)

Petrolio
73,64
-0,43(-0,58%)

Bitcoin EUR
38.343,02
+1.995,37(+5,49%)