Italia markets close in 5 hours 55 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,94000,0000 (0,00%)
Al 04:35PM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20233,90003,94003,80003,94003,94001.555
25 gen 20233,95003,95003,95003,95003,95005
24 gen 20233,92003,92003,91003,91003,9100500
23 gen 20233,99004,00003,81003,91003,9100608
20 gen 20234,18004,18003,94003,94003,94001.746
19 gen 20234,17004,18004,06004,18004,1800514
18 gen 20234,00004,23004,00004,18004,18003.272
17 gen 20234,29004,29003,96004,19004,19001.120
16 gen 20234,20004,40003,95004,25004,25006.164
13 gen 20233,94004,13003,94004,13004,13002.128
12 gen 20233,95003,97003,95003,97003,9700700
11 gen 20234,15004,15003,93003,96003,96002.466
10 gen 20233,99004,12003,93004,12004,12003.219
09 gen 20234,10004,10003,92004,10004,10001.403
06 gen 20233,88003,98003,88003,92003,92005.805
05 gen 20233,80004,13003,74004,09004,09006.685
04 gen 20234,10004,20003,92003,92003,92003.700
03 gen 20234,02004,22003,91004,07004,07003.430
02 gen 20234,10004,47004,08004,10004,10003.479
30 dic 20224,00004,10004,00004,10004,1000839
29 dic 20223,65004,00003,65004,00004,00001.915
28 dic 20223,72003,83003,65003,83003,83002.471
27 dic 20223,82003,82003,82003,82003,8200-
23 dic 20223,75003,83003,74003,82003,8200131
22 dic 20223,82003,84003,81003,84003,84002.030
21 dic 20223,76003,87003,70003,87003,87002.511
20 dic 20223,92003,92003,92003,92003,9200120
19 dic 20223,90003,90003,90003,90003,9000-
16 dic 20223,81003,90003,75003,90003,90001.160
15 dic 20223,90003,90003,90003,90003,9000-
14 dic 20223,90003,90003,90003,90003,9000-
13 dic 20223,90003,90003,90003,90003,9000-
12 dic 20223,81003,90003,81003,90003,90003
09 dic 20223,89003,90003,71003,90003,90003.422
08 dic 20223,90004,08003,90003,99003,99006.579
07 dic 20223,96004,10003,90003,92003,92005.269
06 dic 20224,03004,03003,79003,94003,94001.769
05 dic 20224,09004,10004,09004,10004,1000300
02 dic 20224,14004,14004,14004,14004,1400-
01 dic 20224,03004,14004,03004,14004,140027
30 nov 20224,18004,18004,18004,18004,1800-
29 nov 20224,18004,18004,03004,18004,1800314
28 nov 20224,08004,18004,08004,18004,1800776
25 nov 20224,13004,13004,13004,13004,1300-
24 nov 20224,08004,13004,08004,13004,1300301
23 nov 20224,11004,17004,11004,11004,1100601
22 nov 20224,11004,11004,11004,11004,1100299
21 nov 20224,26004,26004,26004,26004,26002
18 nov 20224,10004,11004,10004,11004,1100301
17 nov 20224,47004,47004,09004,26004,26005.928
16 nov 20224,07004,29004,07004,29004,29005.649
15 nov 20224,37004,37004,00004,03004,0300347
14 nov 20224,47004,47004,20004,37004,37006.371
11 nov 20224,30004,45004,10004,39004,39001.762
10 nov 20224,04004,30003,98004,30004,30004.937
09 nov 20223,95004,20003,95004,20004,2000376
08 nov 20224,20004,30004,09004,15004,15007.373
07 nov 20224,21004,21003,80004,10004,10003.487
04 nov 20223,84004,09003,84004,08004,0800224
03 nov 20223,95004,18003,88004,00004,0000449
02 nov 20224,34004,37003,95004,08004,08005.306
01 nov 20223,79004,10003,72004,10004,10003.489
31 ott 20223,80004,20003,57004,00004,00006.931
28 ott 20223,86004,09003,86003,95003,95001.002
27 ott 20223,86003,86003,72003,72003,7200506
26 ott 20224,18004,47004,03004,03004,03001.076
25 ott 20223,88004,00003,74004,00004,00005.317
24 ott 20223,64003,80003,42003,80003,80003.011
21 ott 20223,70003,70003,69003,69003,69006
20 ott 20223,44003,59003,35003,53003,53001.559
19 ott 20223,29003,50003,29003,50003,50002.551
18 ott 20223,34003,50003,34003,50003,5000113
17 ott 20223,60003,69003,56003,69003,6900311
14 ott 20223,57003,71003,50003,68003,68005.573
13 ott 20223,41003,75003,41003,75003,75004.645
12 ott 20223,40003,49003,40003,49003,4900200
11 ott 20223,24003,40003,24003,40003,40001.405
10 ott 20223,27003,41003,22003,30003,3000700
07 ott 20223,40003,40003,40003,40003,4000106
06 ott 20223,42003,42003,42003,42003,4200170
05 ott 20223,40003,40003,40003,40003,4000317
04 ott 20223,70003,70003,70003,70003,7000272
03 ott 20223,70003,70003,60003,60003,60001.126
30 set 20223,34003,45003,29003,30003,300094
29 set 20223,66003,66003,48003,50003,5000220
28 set 20223,62003,80003,62003,80003,800015
27 set 20223,80003,80003,80003,80003,800050
26 set 20223,81003,81003,81003,81003,8100100
23 set 20223,96003,96003,96003,96003,9600394
22 set 20224,00004,12003,96004,10004,10001.600
21 set 20223,99004,00003,99004,00004,00002.644
20 set 20224,17004,17004,17004,17004,1700325
19 set 20224,02004,02004,02004,02004,0200100
16 set 20224,15004,15004,15004,15004,1500-
15 set 20224,15004,15004,15004,15004,15001.250
14 set 20224,22004,26004,22004,25004,2500536
13 set 20224,40004,40004,11004,19004,1900315
12 set 20224,13004,46004,13004,46004,46007.645
09 set 20224,60004,60004,10004,29004,29002.818
08 set 20224,19004,38004,05004,38004,3800532
*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...