Italia markets open in 3 hours 54 minutes

MFE-Mediaforeurope N.V. (MFEA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7580-0,0720 (-2,54%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,83002,84802,74802,75802,75801.006.225
29 apr 20242,72602,85002,72602,83002,83002.199.411
26 apr 20242,73402,75002,70002,71802,71801.054.021
25 apr 20242,72402,76002,68802,69202,6920638.821
24 apr 20242,71002,75002,67802,72402,72401.427.518
23 apr 20242,65202,70602,62002,70602,70601.342.948
22 apr 20242,61802,65602,60202,62002,6200671.436
19 apr 20242,58602,62602,54802,59602,59601.096.883
18 apr 20242,53402,72402,51002,56802,56804.035.540
17 apr 20242,47202,48802,45602,46002,4600224.932
16 apr 20242,46202,48802,42802,47202,4720439.198
15 apr 20242,48402,51802,44402,47002,4700765.788
12 apr 20242,58002,58002,45602,45802,45801.136.036
11 apr 20242,53002,57802,49202,55602,55601.003.381
10 apr 20242,55002,60802,52002,52802,52801.363.010
09 apr 20242,52802,56602,50602,54002,54001.037.237
08 apr 20242,47202,56202,46002,52802,5280742.112
05 apr 20242,48002,50602,45002,46002,4600582.073
04 apr 20242,49002,55802,49002,51602,51601.160.065
03 apr 20242,47002,49802,47002,49802,4980455.972
02 apr 20242,39002,49002,39002,46602,46601.119.220
28 mar 20242,43002,45202,40102,40502,4050518.625
27 mar 20242,35452,43852,34202,42152,42151.056.336
26 mar 20242,31402,35902,30052,35652,3565954.397
25 mar 20242,23502,30702,22502,30552,3055567.946
22 mar 20242,20402,27502,20402,24452,2445397.911
21 mar 20242,26002,27102,23202,23202,2320532.106
20 mar 20242,24002,27102,22602,24302,2430387.019
19 mar 20242,24802,29302,22002,24002,24001.944.729
18 mar 20242,13602,29252,11152,23652,23652.214.342
15 mar 20242,13102,14602,11002,13802,13801.192.328
14 mar 20242,11802,15702,11802,14502,1450457.574
13 mar 20242,15002,15002,10252,12952,1295838.112
12 mar 20242,10202,15252,10202,13602,1360589.194
11 mar 20242,13102,13852,09002,10952,1095489.388
08 mar 20242,11302,15652,09302,14302,14301.450.618
07 mar 20242,08002,13702,06102,12752,12751.419.921
06 mar 20242,07552,09402,06252,09252,0925435.629
05 mar 20242,09002,10252,07452,07952,0795466.670
04 mar 20242,10702,12352,07302,09602,0960661.607
01 mar 20242,10002,14002,10002,10952,1095509.259
29 feb 20242,08352,12902,08352,10902,1090450.271
28 feb 20242,10552,11452,08202,10102,1010348.613
27 feb 20242,10502,12852,09752,11152,1115386.864
26 feb 20242,09802,12752,09502,12152,1215600.666
23 feb 20242,10852,13452,09902,11002,1100488.340
22 feb 20242,11002,13652,09452,10902,1090575.973
21 feb 20242,08002,10802,07002,10302,1030489.001
20 feb 20242,06852,09002,05402,07752,0775369.112
19 feb 20242,07702,09702,06502,08002,0800570.995
16 feb 20242,14352,14352,08652,08702,0870940.214
15 feb 20242,16302,16302,09502,12002,12001.091.564
14 feb 20242,07402,17902,06202,13252,13251.224.677
13 feb 20242,12302,12302,05852,06402,0640854.481
12 feb 20242,11702,15402,08252,11502,1150845.810
09 feb 20242,19002,20252,03902,08802,08802.425.155
08 feb 20242,20002,21402,18052,18652,1865339.135
07 feb 20242,23402,24902,17702,17702,1770489.279
06 feb 20242,29002,29502,23202,23202,2320587.511
05 feb 20242,35852,36402,29002,29002,2900582.840
02 feb 20242,33752,38502,33152,35502,3550400.601
01 feb 20242,36702,38152,32852,33652,3365338.028
31 gen 20242,35202,37652,34402,36202,3620346.938
30 gen 20242,32202,36302,32202,35952,3595314.732
29 gen 20242,40452,40452,31302,34102,3410625.519
26 gen 20242,40152,41402,37702,38702,3870378.435
25 gen 20242,33502,41002,33502,41002,4100456.876
24 gen 20242,32852,37502,31752,36602,3660499.423
23 gen 20242,30102,32552,29102,32002,3200258.743
22 gen 20242,31702,34002,30002,30502,3050221.594
19 gen 20242,38302,38302,30752,30802,3080471.638
18 gen 20242,37252,38502,33952,33952,3395387.078
17 gen 20242,35552,37952,34002,37952,3795517.495
16 gen 20242,38402,39252,35502,38752,3875279.164
15 gen 20242,35952,38002,35552,37002,3700420.850
12 gen 20242,40502,43102,39202,40452,4045272.003
11 gen 20242,45002,46302,40202,40202,4020719.122
10 gen 20242,41002,45002,40202,43802,4380376.866
09 gen 20242,42852,45102,41052,42102,4210400.870
08 gen 20242,36502,43352,35302,42802,4280886.759
05 gen 20242,34002,38952,33052,38202,3820431.708
04 gen 20242,32052,37852,32052,35902,3590444.448
03 gen 20242,39752,39752,32902,32902,3290426.104
02 gen 20242,35802,39052,34102,38902,3890465.046
29 dic 20232,37002,38002,35652,35802,3580289.087
28 dic 20232,36902,39502,35502,37502,3750380.134
27 dic 20232,37802,40102,35602,38102,3810360.476
22 dic 20232,36252,39802,36252,38002,3800254.944
21 dic 20232,38502,38952,35152,38402,3840271.589
20 dic 20232,39252,41202,37602,39902,3990458.199
19 dic 20232,31952,40652,31502,39752,3975839.004
18 dic 20232,37202,39452,33002,33002,3300579.196
15 dic 20232,35952,40152,32202,34952,3495626.584
14 dic 20232,27502,36952,27102,33152,33151.115.521
13 dic 20232,33502,34802,25002,25002,25001.370.262
12 dic 20232,41702,42002,32002,32652,3265753.540
11 dic 20232,34002,40702,33002,39202,3920792.725
08 dic 20232,26302,33702,26302,33602,3360451.325
07 dic 20232,29002,32002,24452,29752,29751.095.196
06 dic 20232,21902,32302,21902,31902,31901.426.253
*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...