Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.548,44 +853,03 (+1,38%)
MFE-Mediaforeurope N.V. (MFEB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,2620 | 4,3140 | 4,2580 | 4,2760 | 4,2760 | 160.922 |
| 25 lug 2024 | 4,2480 | 4,3240 | 4,1360 | 4,2900 | 4,2900 | 464.250 |
| 24 lug 2024 | 4,3400 | 4,4080 | 4,3200 | 4,3200 | 4,3200 | 207.485 |
| 23 lug 2024 | 4,4300 | 4,4940 | 4,3500 | 4,3500 | 4,3500 | 371.792 |
| 22 lug 2024 | 4,4600 | 4,5000 | 4,3140 | 4,4460 | 4,4460 | 751.763 |
| 22 lug 2024 | 0.25 Dividendo | |||||
| 19 lug 2024 | 4,7120 | 4,7460 | 4,6020 | 4,6100 | 4,3600 | 461.384 |
| 18 lug 2024 | 4,7000 | 4,7720 | 4,6500 | 4,7140 | 4,4584 | 420.161 |
| 17 lug 2024 | 4,6400 | 4,7080 | 4,6020 | 4,6600 | 4,4073 | 306.977 |
| 16 lug 2024 | 4,5900 | 4,6580 | 4,5680 | 4,6280 | 4,3770 | 294.219 |
| 15 lug 2024 | 4,5900 | 4,6660 | 4,5520 | 4,5900 | 4,3411 | 326.695 |
| 12 lug 2024 | 4,7460 | 4,7500 | 4,5380 | 4,5900 | 4,3411 | 640.820 |
| 11 lug 2024 | 4,3900 | 4,7740 | 4,3720 | 4,7560 | 4,4981 | 2.664.405 |
| 10 lug 2024 | 4,2400 | 4,3060 | 4,2280 | 4,3060 | 4,0725 | 282.823 |
| 09 lug 2024 | 4,2360 | 4,3000 | 4,1900 | 4,2420 | 4,0120 | 565.217 |
| 08 lug 2024 | 4,2200 | 4,3260 | 4,1740 | 4,2360 | 4,0063 | 486.056 |
| 05 lug 2024 | 4,1360 | 4,2220 | 4,1180 | 4,1800 | 3,9533 | 326.034 |
| 04 lug 2024 | 4,1940 | 4,1940 | 4,1100 | 4,1360 | 3,9117 | 396.325 |
| 03 lug 2024 | 4,1000 | 4,1700 | 4,0760 | 4,1700 | 3,9439 | 298.239 |
| 02 lug 2024 | 4,0800 | 4,1000 | 4,0400 | 4,0880 | 3,8663 | 176.869 |
| 01 lug 2024 | 4,0760 | 4,1360 | 4,0520 | 4,0980 | 3,8758 | 247.223 |
| 28 giu 2024 | 4,1700 | 4,1700 | 4,0400 | 4,0500 | 3,8304 | 343.060 |
| 27 giu 2024 | 3,9800 | 4,1000 | 3,9680 | 4,0500 | 3,8304 | 395.853 |
| 26 giu 2024 | 3,9520 | 4,0220 | 3,9300 | 3,9920 | 3,7755 | 338.278 |
| 25 giu 2024 | 4,0500 | 4,0500 | 3,9340 | 3,9520 | 3,7377 | 396.812 |
| 24 giu 2024 | 3,8800 | 4,0500 | 3,8800 | 4,0500 | 3,8304 | 561.059 |
| 21 giu 2024 | 3,9540 | 4,0520 | 3,8800 | 3,8800 | 3,6696 | 1.061.275 |
| 20 giu 2024 | 3,9180 | 4,0380 | 3,9180 | 4,0160 | 3,7982 | 503.936 |
| 19 giu 2024 | 4,0400 | 4,0400 | 3,9240 | 3,9380 | 3,7244 | 285.351 |
| 18 giu 2024 | 4,0600 | 4,1040 | 3,9480 | 3,9900 | 3,7736 | 298.262 |
| 17 giu 2024 | 4,0140 | 4,0640 | 3,9360 | 4,0480 | 3,8285 | 333.778 |
| 14 giu 2024 | 4,1540 | 4,1540 | 3,8680 | 3,9180 | 3,7055 | 900.294 |
| 13 giu 2024 | 4,3760 | 4,3820 | 4,0820 | 4,1380 | 3,9136 | 661.163 |
| 12 giu 2024 | 4,2400 | 4,3860 | 4,1720 | 4,3640 | 4,1273 | 451.594 |
| 11 giu 2024 | 4,4000 | 4,4000 | 4,2440 | 4,2440 | 4,0138 | 426.849 |
| 10 giu 2024 | 4,3600 | 4,3960 | 4,3000 | 4,3840 | 4,1463 | 187.018 |
| 07 giu 2024 | 4,3800 | 4,3800 | 4,3080 | 4,3600 | 4,1236 | 355.608 |
| 06 giu 2024 | 4,3800 | 4,4360 | 4,3260 | 4,3520 | 4,1160 | 334.411 |
| 05 giu 2024 | 4,3500 | 4,3880 | 4,3300 | 4,3440 | 4,1084 | 260.319 |
| 04 giu 2024 | 4,2900 | 4,3400 | 4,2660 | 4,3220 | 4,0876 | 956.033 |
| 03 giu 2024 | 4,2200 | 4,2900 | 4,2100 | 4,2720 | 4,0403 | 442.020 |
| 31 mag 2024 | 4,0740 | 4,2040 | 4,0640 | 4,1900 | 3,9628 | 535.695 |
| 30 mag 2024 | 4,0100 | 4,1080 | 4,0100 | 4,1060 | 3,8833 | 281.002 |
| 29 mag 2024 | 4,0660 | 4,1180 | 4,0160 | 4,0700 | 3,8493 | 395.788 |
| 28 mag 2024 | 4,0500 | 4,1160 | 4,0400 | 4,0920 | 3,8701 | 280.135 |
| 27 mag 2024 | 4,0100 | 4,1300 | 4,0040 | 4,0900 | 3,8682 | 367.846 |
| 24 mag 2024 | 4,0100 | 4,0480 | 3,8420 | 3,9880 | 3,7717 | 661.335 |
| 23 mag 2024 | 4,0960 | 4,1160 | 3,9220 | 3,9660 | 3,7509 | 774.950 |
| 22 mag 2024 | 4,0940 | 4,1140 | 3,9600 | 3,9600 | 3,7452 | 581.133 |
| 21 mag 2024 | 4,0820 | 4,1360 | 4,0380 | 4,0940 | 3,8720 | 256.201 |
| 20 mag 2024 | 4,0100 | 4,1440 | 4,0100 | 4,1000 | 3,8777 | 227.885 |
| 17 mag 2024 | 4,1160 | 4,1160 | 4,0420 | 4,0420 | 3,8228 | 200.703 |
| 16 mag 2024 | 4,0120 | 4,1200 | 3,9820 | 4,0960 | 3,8739 | 319.181 |
| 15 mag 2024 | 4,0540 | 4,0800 | 4,0000 | 4,0420 | 3,8228 | 248.541 |
| 14 mag 2024 | 3,9540 | 4,0500 | 3,9520 | 4,0380 | 3,8190 | 546.693 |
| 13 mag 2024 | 3,8460 | 3,9540 | 3,8460 | 3,9540 | 3,7396 | 423.295 |
| 10 mag 2024 | 3,8700 | 3,8860 | 3,8300 | 3,8580 | 3,6488 | 142.725 |
| 09 mag 2024 | 3,7400 | 3,8620 | 3,7400 | 3,8620 | 3,6526 | 306.204 |
| 08 mag 2024 | 3,7300 | 3,7840 | 3,7300 | 3,7640 | 3,5599 | 149.998 |
| 07 mag 2024 | 3,7380 | 3,7800 | 3,7200 | 3,7420 | 3,5391 | 158.215 |
| 06 mag 2024 | 3,7200 | 3,7440 | 3,6900 | 3,7300 | 3,5277 | 195.205 |
| 03 mag 2024 | 3,7800 | 3,8300 | 3,7240 | 3,7340 | 3,5315 | 322.970 |
| 02 mag 2024 | 3,7720 | 3,8300 | 3,7620 | 3,8060 | 3,5996 | 158.809 |
| 30 apr 2024 | 3,8600 | 3,8940 | 3,7400 | 3,7720 | 3,5674 | 430.490 |
| 29 apr 2024 | 3,7600 | 3,8900 | 3,7180 | 3,8900 | 3,6790 | 383.497 |
| 26 apr 2024 | 3,8300 | 3,8300 | 3,7720 | 3,7720 | 3,5674 | 206.195 |
| 25 apr 2024 | 3,8920 | 3,8920 | 3,7840 | 3,7840 | 3,5788 | 191.615 |
| 24 apr 2024 | 3,9360 | 3,9360 | 3,8480 | 3,8680 | 3,6582 | 299.565 |
| 23 apr 2024 | 3,7400 | 3,8740 | 3,7180 | 3,8740 | 3,6639 | 907.508 |
| 22 apr 2024 | 3,5960 | 3,7440 | 3,5900 | 3,7400 | 3,5372 | 899.527 |
| 19 apr 2024 | 3,5820 | 3,6100 | 3,5040 | 3,5680 | 3,3745 | 552.041 |
| 18 apr 2024 | 3,3480 | 3,6020 | 3,2900 | 3,5500 | 3,3575 | 2.035.692 |
| 17 apr 2024 | 3,2620 | 3,3000 | 3,2300 | 3,2560 | 3,0794 | 204.311 |
| 16 apr 2024 | 3,2900 | 3,3020 | 3,2420 | 3,2920 | 3,1135 | 231.041 |
| 15 apr 2024 | 3,3600 | 3,3700 | 3,2920 | 3,3140 | 3,1343 | 267.259 |
| 12 apr 2024 | 3,3720 | 3,4300 | 3,3320 | 3,3360 | 3,1551 | 161.854 |
| 11 apr 2024 | 3,3500 | 3,4100 | 3,3300 | 3,3860 | 3,2024 | 219.094 |
| 10 apr 2024 | 3,4000 | 3,4780 | 3,3400 | 3,3580 | 3,1759 | 1.170.913 |
| 09 apr 2024 | 3,3480 | 3,3980 | 3,3180 | 3,3740 | 3,1910 | 401.731 |
| 08 apr 2024 | 3,2640 | 3,3800 | 3,2520 | 3,3480 | 3,1664 | 559.521 |
| 05 apr 2024 | 3,2800 | 3,3040 | 3,2300 | 3,2600 | 3,0832 | 296.132 |
| 04 apr 2024 | 3,2800 | 3,3460 | 3,2800 | 3,3020 | 3,1229 | 170.914 |
| 03 apr 2024 | 3,2980 | 3,3220 | 3,2720 | 3,3160 | 3,1362 | 191.714 |
| 02 apr 2024 | 3,2000 | 3,3200 | 3,1960 | 3,2780 | 3,1002 | 408.594 |
| 28 mar 2024 | 3,2300 | 3,2335 | 3,2045 | 3,2160 | 3,0416 | 120.798 |
| 27 mar 2024 | 3,1320 | 3,2300 | 3,1320 | 3,2240 | 3,0492 | 356.062 |
| 26 mar 2024 | 3,0755 | 3,1580 | 3,0745 | 3,1455 | 2,9749 | 543.863 |
| 25 mar 2024 | 3,0200 | 3,0835 | 3,0005 | 3,0755 | 2,9087 | 287.470 |
| 22 mar 2024 | 3,0320 | 3,0830 | 3,0300 | 3,0310 | 2,8666 | 137.893 |
| 21 mar 2024 | 3,0900 | 3,0995 | 3,0400 | 3,0670 | 2,9007 | 199.330 |
| 20 mar 2024 | 3,0505 | 3,0940 | 3,0500 | 3,0600 | 2,8941 | 189.426 |
| 19 mar 2024 | 3,0815 | 3,0960 | 3,0410 | 3,0755 | 2,9087 | 226.964 |
| 18 mar 2024 | 2,9150 | 3,1250 | 2,9150 | 3,0570 | 2,8912 | 822.707 |
| 15 mar 2024 | 2,9760 | 2,9760 | 2,9195 | 2,9235 | 2,7650 | 534.691 |
| 14 mar 2024 | 3,0300 | 3,0580 | 2,9875 | 2,9875 | 2,8255 | 340.821 |
| 13 mar 2024 | 3,0700 | 3,0755 | 3,0210 | 3,0450 | 2,8799 | 251.212 |
| 12 mar 2024 | 3,0200 | 3,1100 | 3,0200 | 3,0770 | 2,9101 | 251.454 |
| 11 mar 2024 | 3,0600 | 3,0605 | 2,9985 | 3,0480 | 2,8827 | 227.454 |
| 08 mar 2024 | 3,0030 | 3,0970 | 2,9900 | 3,0720 | 2,9054 | 512.532 |
| 07 mar 2024 | 2,9200 | 3,0280 | 2,9115 | 3,0005 | 2,8378 | 424.179 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.