Italia markets close in 6 hours 28 minutes

Mevim S.p.A. (MEV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9800+0,0100 (+1,03%)
In data: 10:44AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20240,99000,99000,96000,98000,98003.136
20 mag 20240,97200,97400,94200,97000,970010.696
17 mag 20240,97000,97700,90000,97200,97208.092
16 mag 20240,94250,96200,93100,93100,93106.384
15 mag 20240,98441,01000,90000,90000,900013.916
14 mag 20240,98001,00960,95800,96500,965023.576
13 mag 20240,97001,00960,93501,00961,00966.524
10 mag 20240,97101,09500,93000,93200,932046.676
09 mag 20241,15501,24000,95000,95000,950061.824
08 mag 20240,92411,10260,92411,10001,100060.340
07 mag 20240,78000,91200,77800,91200,912073.108
06 mag 20240,70000,79000,70000,77870,778733.432
03 mag 20240,67000,70000,67000,70000,700010.108
02 mag 20240,66350,67000,66000,67000,67005.236
30 apr 20240,62300,66000,62300,66000,66009.772
29 apr 20240,61200,65000,61200,63300,633013.832
26 apr 20240,66000,66000,62580,63900,63902.100
25 apr 20240,65000,65600,65000,65600,65602.828
24 apr 20240,64000,64200,64000,64200,64201.512
23 apr 20240,64000,64000,62000,62000,6200700
22 apr 20240,62250,64700,62250,64000,6400168
19 apr 20240,64850,65000,64850,65000,650084
18 apr 20240,64000,65000,62000,64500,64505.068
17 apr 20240,58000,61500,58000,61500,615010.500
16 apr 20240,59000,59000,56000,58500,58506.300
15 apr 20240,62500,62500,58500,62000,62004.732
15 apr 20241:100 Frazionamento azionario
12 apr 20240,62000,64000,62000,64000,64006.692
11 apr 20240,62000,64000,60000,64000,64007.728
10 apr 20240,62000,64000,60000,64000,6400728
09 apr 20240,58000,62000,58000,60000,60004.172
08 apr 20240,62000,64000,62000,64000,64001.652
05 apr 20240,66000,68000,60000,62000,62007.224
04 apr 20240,64000,64000,64000,64000,64001.120
03 apr 20240,68000,68000,60000,64000,640011.844
02 apr 20240,70000,70000,66000,66000,66003.108
28 mar 20240,72000,72000,62000,66000,660024.864
27 mar 20240,70000,72000,68000,70000,700016.884
26 mar 20240,60000,66000,58000,64000,640021.616
25 mar 20240,62000,62000,58000,62000,620018.480
22 mar 20240,64000,66000,60000,60000,600016.212
21 mar 20240,66000,66000,60000,64000,640017.668
20 mar 20240,62000,68000,60000,66000,66009.212
19 mar 20240,70000,70000,62000,64000,64007.728
18 mar 20240,70000,70000,64000,64000,640017.948
15 mar 20240,76000,76000,64000,72000,720027.580
14 mar 20240,78000,78000,70000,70000,700030.296
13 mar 20240,78000,78000,74000,78000,780032.340
12 mar 20240,76000,84000,74000,84000,84007.056
11 mar 20240,80000,80000,76000,76000,76006.636
08 mar 20240,88000,88000,76000,78000,780014.252
07 mar 20240,86000,88000,80000,86000,860036.428
06 mar 20240,92000,96000,80000,90000,900043.932
05 mar 20240,76000,90000,76000,90000,900048.132
04 mar 20240,86000,86000,72000,72000,720039.396
01 mar 20240,90000,90000,82000,86000,860034.496
29 feb 20240,90000,94000,90000,92000,92003.136
28 feb 20240,98000,98000,90000,94000,940017.220
27 feb 20241,02001,06000,94000,94000,940014.336
26 feb 20240,92001,06000,92000,98000,980028.252
23 feb 20240,98001,00000,92000,98000,980010.864
22 feb 20241,04001,06000,88001,06001,060071.456
21 feb 20241,24001,24001,08001,08001,080060.060
20 feb 20241,42001,42001,26001,26001,260038.220
19 feb 20241,22001,52001,22001,52001,520069.888
16 feb 20241,26001,26001,18001,18001,180027.944
15 feb 20241,30001,30001,26001,28001,28005.152
14 feb 20241,32001,34001,30001,32001,32009.072
13 feb 20241,36001,36001,30001,30001,300027.580
12 feb 20241,40001,40001,36001,38001,3800868
09 feb 20241,38001,42001,36001,38001,38004.060
08 feb 20241,38001,38001,34001,38001,38001.176
07 feb 20241,38001,40001,38001,38001,38001.820
06 feb 20241,34001,38001,34001,38001,38002.632
05 feb 20241,42001,42001,38001,40001,40001.120
02 feb 20241,42001,44001,42001,42001,42001.512
01 feb 20241,40001,42001,40001,42001,42003.136
31 gen 20241,40001,44001,40001,44001,44002.548
30 gen 20241,40001,44001,40001,42001,42002.520
29 gen 20241,44001,46001,40001,40001,40004.956
26 gen 20241,42001,50001,42001,50001,50004.088
25 gen 20241,46001,48001,42001,46001,46009.380
24 gen 20241,54001,54001,42001,50001,500015.036
23 gen 20241,56001,58001,50001,54001,54006.748
22 gen 20241,54001,54001,54001,54001,5400588
19 gen 20241,52001,56001,50001,50001,500031.304
18 gen 20241,56001,56001,52001,56001,560026.824
17 gen 20241,58001,68001,52001,68001,680011.620
16 gen 20241,56001,62001,54001,58001,580017.696
15 gen 20241,62001,62001,58001,62001,620012.096
12 gen 20241,68001,70001,64001,66001,66004.004
11 gen 20241,70001,70001,66001,70001,70003.528
10 gen 20241,74001,74001,68001,72001,72006.888
09 gen 20241,66001,72001,66001,66001,66003.500
08 gen 20241,64001,76001,64001,68001,68009.912
05 gen 20241,58001,58001,58001,58001,5800448
04 gen 20241,62001,62001,56001,62001,62004.648
03 gen 20241,58001,66001,56001,60001,60005.348
02 gen 20241,60001,62001,60001,62001,62001.036
29 dic 20231,58001,64001,54001,64001,640017.472
*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...