Italia markets closed

TitanMet S.p.A. (MET.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,29500,0000 (0,00%)
Alla chiusura: 04:48PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20224,29504,29504,29504,29504,2950-
30 giu 20224,10504,29504,10004,29504,2950415
29 giu 20224,35004,35004,35004,35004,3500161
28 giu 20224,21504,35004,20004,35004,3500703
27 giu 20224,01504,14004,01504,14004,14001.675
24 giu 20223,87504,04003,80004,04004,04007.573
23 giu 20223,78503,80003,60003,80003,80002.652
22 giu 20224,08504,08503,96503,98003,98001.190
21 giu 20224,00004,00004,00004,00004,0000275
20 giu 20224,24004,24004,24004,24004,2400-
17 giu 20224,24004,24004,24004,24004,2400-
16 giu 20224,44504,44504,24004,24004,2400540
15 giu 20224,37004,37004,37004,37004,3700220
14 giu 20224,37004,37004,37004,37004,370080
13 giu 20224,33504,33504,32504,32504,32502.190
10 giu 20224,33504,33504,33504,33504,33501
09 giu 20224,46004,46004,46004,46004,4600300
08 giu 20224,35004,48504,33004,48504,4850650
07 giu 20224,35504,35504,33004,33004,33002.337
06 giu 20224,55504,56004,40004,40004,4000954
03 giu 20224,62004,62004,62004,62004,6200-
02 giu 20224,52004,73004,50004,62004,62001.810
01 giu 20224,62004,74004,62004,74004,74001.306
31 mag 20224,65004,74004,65004,74004,74001.102
30 mag 20224,59504,70004,59504,67004,67002.375
27 mag 20224,69504,69504,50004,65004,65002.805
26 mag 20224,52504,70004,52004,70004,70001.385
25 mag 20224,40004,40004,35504,35504,3550335
24 mag 20224,33004,60004,33004,41004,41002.062
23 mag 20224,33004,60004,33004,60004,6000235
20 mag 20224,60004,60004,60004,60004,6000-
19 mag 20224,33004,60004,33004,60004,60001.890
18 mag 20224,50504,59504,50504,59004,5900106
17 mag 20224,39004,74504,39004,60004,60005.201
16 mag 20224,75004,75004,52004,62004,62001.760
13 mag 20224,70004,89504,70004,75004,75001.050
12 mag 20225,17005,17004,70004,75004,75004.141
11 mag 20224,98005,20004,77505,00005,00003.574
10 mag 20225,10005,29005,10005,29005,2900805
09 mag 20225,19005,40004,97505,30005,30003.211
06 mag 20225,00005,35004,71505,29005,29003.574
05 mag 20225,00005,22005,00005,00005,0000355
04 mag 20225,19005,24005,00005,00005,00001.117
03 mag 20225,20005,20005,20005,20005,2000-
02 mag 20225,27005,40004,95005,20005,2000654
29 apr 20225,22005,49005,22005,49005,49002.594
28 apr 20224,74505,32004,68005,32005,32002.829
27 apr 20225,10005,10004,92004,92004,9200500
26 apr 20225,30005,30005,10005,10005,100072
25 apr 20225,00005,10005,00005,10005,100024
22 apr 20225,29005,48005,20005,40005,40002.529
21 apr 20225,40005,40005,40005,40005,4000236
20 apr 20225,59005,59005,59005,59005,5900200
19 apr 20225,42005,64005,42005,48005,48001.285
14 apr 20225,45005,45005,33005,33005,33001.060
13 apr 20225,15005,23005,02005,23005,23003.568
12 apr 20225,31005,31005,31005,31005,31002.400
11 apr 20225,50005,50005,06005,14005,1400580
08 apr 20225,36005,59005,15005,40005,4000646
07 apr 20225,40005,40005,11005,11005,11004.623
06 apr 20225,41005,42005,19005,19005,19005.688
05 apr 20225,38005,63005,16005,16005,16002.655
04 apr 20225,66005,72005,13005,13005,13002.918
01 apr 20225,25005,50004,97505,49005,49003.093
31 mar 20225,48005,50005,41005,50005,50002.060
30 mar 20224,97505,55004,97505,50005,5000106
29 mar 20225,23005,23005,10005,10005,1000101
28 mar 20225,22005,22004,97005,00005,00004.213
25 mar 20225,20005,46005,18005,18005,18001.575
24 mar 20225,54005,54005,18005,47005,4700306
23 mar 20225,39005,49005,18005,38005,38001.656
22 mar 20225,29005,29004,90005,15005,15001.127
21 mar 20224,90005,30004,80005,28005,28004.490
18 mar 20225,00005,00005,00005,00005,0000-
17 mar 20225,10005,10005,00005,00005,0000382
16 mar 20225,18005,18005,18005,18005,1800240
15 mar 20225,49005,49005,49005,49005,49002
14 mar 20225,15005,30004,95005,30005,3000194
11 mar 20225,07005,07004,95004,95004,950053
10 mar 20225,00005,12004,80504,95004,9500855
09 mar 20224,74004,80004,74004,80004,80002.108
08 mar 20225,00005,00004,86004,86504,8650166
07 mar 20225,30005,30004,88005,18005,18001.101
04 mar 20225,22005,50004,90005,10005,10001.308
03 mar 20225,10005,10004,88005,10005,1000928
02 mar 20224,79004,99004,78004,92004,92003.540
01 mar 20224,75004,80004,75004,80004,8000608
28 feb 20225,00005,00004,90004,90004,9000115
25 feb 20225,02005,02005,00005,00005,00001.505
24 feb 20225,31005,31005,00005,00005,0000751
23 feb 20225,63005,63005,28005,31005,31001.815
22 feb 20225,63005,63005,62005,62005,6200204
21 feb 20225,62005,86005,62005,86005,8600541
18 feb 20225,98005,98005,83005,86005,8600768
17 feb 20225,89005,99005,78005,99005,9900476
16 feb 20225,74005,98005,74005,77005,7700302
15 feb 20225,86006,04005,72006,00006,0000999
14 feb 20225,79006,04005,79006,04006,04002.058
11 feb 20225,85006,04005,70006,04006,0400315
10 feb 20226,05006,06005,82006,06006,06002.884
*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...