Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,9880+0,0220 (+0,55%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20244,01004,04803,84203,98803,9880661.335
23 mag 20244,09604,11603,92203,96603,9660774.950
22 mag 20244,09404,11403,96003,96003,9600581.133
21 mag 20244,08204,13604,03804,09404,0940256.201
20 mag 20244,01004,14404,01004,10004,1000227.885
17 mag 20244,11604,11604,04204,04204,0420200.703
16 mag 20244,01204,12003,98204,09604,0960319.181
15 mag 20244,05404,08004,00004,04204,0420248.541
14 mag 20243,95404,05003,95204,03804,0380546.693
13 mag 20243,84603,95403,84603,95403,9540423.295
10 mag 20243,87003,88603,83003,85803,8580142.725
09 mag 20243,74003,86203,74003,86203,8620306.204
08 mag 20243,73003,78403,73003,76403,7640149.998
07 mag 20243,73803,78003,72003,74203,7420158.215
06 mag 20243,72003,74403,69003,73003,7300195.205
03 mag 20243,78003,83003,72403,73403,7340322.970
02 mag 20243,77203,83003,76203,80603,8060158.809
30 apr 20243,86003,89403,74003,77203,7720430.490
29 apr 20243,76003,89003,71803,89003,8900383.497
26 apr 20243,83003,83003,77203,77203,7720206.195
25 apr 20243,89203,89203,78403,78403,7840191.615
24 apr 20243,93603,93603,84803,86803,8680299.565
23 apr 20243,74003,87403,71803,87403,8740907.508
22 apr 20243,59603,74403,59003,74003,7400899.527
19 apr 20243,58203,61003,50403,56803,5680552.041
18 apr 20243,34803,60203,29003,55003,55002.035.692
17 apr 20243,26203,30003,23003,25603,2560204.311
16 apr 20243,29003,30203,24203,29203,2920231.041
15 apr 20243,36003,37003,29203,31403,3140267.259
12 apr 20243,37203,43003,33203,33603,3360161.854
11 apr 20243,35003,41003,33003,38603,3860219.094
10 apr 20243,40003,47803,34003,35803,35801.170.913
09 apr 20243,34803,39803,31803,37403,3740401.731
08 apr 20243,26403,38003,25203,34803,3480559.521
05 apr 20243,28003,30403,23003,26003,2600296.132
04 apr 20243,28003,34603,28003,30203,3020170.914
03 apr 20243,29803,32203,27203,31603,3160191.714
02 apr 20243,20003,32003,19603,27803,2780408.594
28 mar 20243,23003,23353,20453,21603,2160120.798
27 mar 20243,13203,23003,13203,22403,2240356.062
26 mar 20243,07553,15803,07453,14553,1455543.863
25 mar 20243,02003,08353,00053,07553,0755287.470
22 mar 20243,03203,08303,03003,03103,0310137.893
21 mar 20243,09003,09953,04003,06703,0670199.330
20 mar 20243,05053,09403,05003,06003,0600189.426
19 mar 20243,08153,09603,04103,07553,0755226.964
18 mar 20242,91503,12502,91503,05703,0570822.707
15 mar 20242,97602,97602,91952,92352,9235534.691
14 mar 20243,03003,05802,98752,98752,9875340.821
13 mar 20243,07003,07553,02103,04503,0450251.212
12 mar 20243,02003,11003,02003,07703,0770251.454
11 mar 20243,06003,06052,99853,04803,0480227.454
08 mar 20243,00303,09702,99003,07203,0720512.532
07 mar 20242,92003,02802,91153,00053,0005424.179
06 mar 20242,91002,95902,91002,94552,9455200.474
05 mar 20242,92552,93502,90102,93502,9350197.878
04 mar 20242,96252,97402,91002,91902,9190227.417
01 mar 20242,91202,98002,91202,95102,9510189.020
29 feb 20242,90002,95552,90002,92002,9200229.072
28 feb 20242,95402,95402,90402,91502,9150290.118
27 feb 20242,92002,95252,89502,94552,9455206.847
26 feb 20242,94102,96952,91502,92602,9260381.844
23 feb 20242,96002,98502,93502,96702,9670201.536
22 feb 20242,96102,99002,92802,96602,9660178.402
21 feb 20242,97302,98452,92502,93602,9360229.247
20 feb 20243,01503,01702,96052,97252,9725323.315
19 feb 20243,03003,05103,00303,01803,0180176.906
16 feb 20243,06003,08803,03003,03003,0300278.231
15 feb 20243,12403,12403,02353,06453,0645190.789
14 feb 20242,97403,13002,97403,07703,0770434.577
13 feb 20243,05003,05002,96902,99202,9920173.668
12 feb 20243,03003,05553,00303,04103,0410125.998
09 feb 20243,03953,04752,97803,00953,0095280.492
08 feb 20243,02053,06003,01453,03953,0395323.426
07 feb 20243,12003,13053,02003,02103,0210301.552
06 feb 20243,26853,26853,09003,09753,0975725.885
05 feb 20243,32903,32903,25003,25003,2500217.524
02 feb 20243,28003,34903,27203,30503,3050209.580
01 feb 20243,31303,34803,27453,27453,2745260.960
31 gen 20243,30803,35903,30803,34303,3430142.985
30 gen 20243,33153,36003,31003,32953,3295126.014
29 gen 20243,39503,39503,31953,34153,3415198.954
26 gen 20243,41953,42303,38003,39503,3950109.564
25 gen 20243,38453,42003,36053,41853,4185151.817
24 gen 20243,35953,38703,34003,37553,3755115.321
23 gen 20243,33003,35953,29003,34353,3435128.005
22 gen 20243,33453,35953,28703,30903,3090173.950
19 gen 20243,31003,36503,28403,30003,3000274.111
18 gen 20243,28003,33603,27253,30003,3000226.818
17 gen 20243,26003,29203,24003,29203,2920259.303
16 gen 20243,30003,31703,24003,29953,2995192.205
15 gen 20243,26253,29803,25953,27803,2780225.182
12 gen 20243,38503,38503,31103,31953,3195186.727
11 gen 20243,45953,45953,35003,35003,3500264.745
10 gen 20243,44003,47903,42303,42803,4280160.508
09 gen 20243,41953,43753,35003,43753,4375220.598
08 gen 20243,37003,42003,31003,42003,4200401.228
05 gen 20243,29953,37003,29303,37003,3700398.143
04 gen 20243,28003,31753,27903,31103,3110199.914
03 gen 20243,32003,33903,24553,25753,2575255.973
*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...