Italia markets open in 2 hours 56 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,4220-0,1180 (-3,33%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 20243,56003,56403,38403,42203,42201.448.985
11 lug 20243,35003,54003,30403,54003,54004.531.105
10 lug 20243,27003,30403,23203,30003,3000943.074
09 lug 20243,28003,29003,19803,28003,28001.598.152
08 lug 20243,24203,31603,21003,26403,26401.449.732
05 lug 20243,23003,25803,19203,24203,2420743.392
04 lug 20243,27603,29203,21203,23003,23001.052.134
03 lug 20243,20203,27803,20203,27203,2720682.877
02 lug 20243,21003,24803,20003,24803,2480505.088
01 lug 20243,24403,26003,21203,22003,2200654.952
28 giu 20243,22603,22603,15203,21803,2180829.894
27 giu 20243,16003,23403,10203,23003,23001.734.037
26 giu 20243,11003,19203,11003,18803,1880691.299
25 giu 20243,15203,16803,10603,12403,1240508.605
24 giu 20243,13403,17003,09203,15203,1520575.977
21 giu 20243,13003,17603,10603,13203,13202.306.816
20 giu 20243,09603,19003,08003,17203,17201.528.421
19 giu 20243,11803,11803,06003,06403,0640397.137
18 giu 20243,12203,12403,06603,10003,1000567.723
17 giu 20243,05003,12603,04803,09603,0960539.410
14 giu 20243,11803,13802,98203,02203,02201.605.438
13 giu 20243,24003,24003,09003,09003,09001.036.670
12 giu 20243,18203,25803,13803,24603,2460978.496
11 giu 20243,25203,26803,13403,15403,15401.532.299
10 giu 20243,23203,27403,20603,26203,2620548.275
07 giu 20243,27403,31203,23203,26003,2600795.781
06 giu 20243,33003,36003,26203,26803,26801.444.083
05 giu 20243,18403,33003,17403,30403,30402.221.014
04 giu 20243,17603,22603,15403,17403,17402.744.827
03 giu 20243,16003,25003,14403,15603,15602.000.044
31 mag 20243,05203,15603,04003,15603,15601.511.750
30 mag 20243,05203,08003,03003,06803,06801.252.196
29 mag 20243,07403,13603,05203,05203,0520913.843
28 mag 20243,11003,13603,07203,07203,0720958.937
27 mag 20243,06403,11803,03203,10803,10801.169.838
24 mag 20242,99003,05202,91603,04203,04201.576.213
23 mag 20243,10403,15802,98603,00003,00001.851.145
22 mag 20243,09003,12803,00403,00403,0040921.949
21 mag 20243,13003,14003,05203,11403,11401.799.003
20 mag 20243,06603,13803,05603,13603,13601.218.157
17 mag 20243,14003,15203,01003,05603,05601.138.235
16 mag 20243,11003,14803,08803,12203,1220965.545
15 mag 20243,14803,14803,07203,09803,0980757.871
14 mag 20243,08203,15803,08203,09803,09801.549.745
13 mag 20242,96603,09602,95203,06203,06201.950.965
10 mag 20242,92602,97002,90602,96002,96001.282.951
09 mag 20242,88002,93802,87802,92002,9200778.899
08 mag 20242,82002,89002,79002,89002,89001.032.388
07 mag 20242,77202,81802,75802,81202,81201.518.765
06 mag 20242,78802,81002,74802,76202,7620580.443
03 mag 20242,78002,83402,76202,77002,7700808.713
02 mag 20242,78002,81002,76002,79002,7900543.959
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
*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...