Italia markets open in 5 hours 10 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.296,01 +743,85 (+1,98%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.434,10 -38,54 (-0,06%) CMC Crypto 200
1.436,49 +21,73 (+1,54%)
MFE-Mediaforeurope N.V. (MFEB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 3,7400 | 3,8740 | 3,7180 | 3,8740 | 3,8740 | 907.508 |
| 22 apr 2024 | 3,5960 | 3,7440 | 3,5900 | 3,7400 | 3,7400 | 899.527 |
| 19 apr 2024 | 3,5820 | 3,6100 | 3,5040 | 3,5680 | 3,5680 | 552.041 |
| 18 apr 2024 | 3,3480 | 3,6020 | 3,2900 | 3,5500 | 3,5500 | 2.035.692 |
| 17 apr 2024 | 3,2620 | 3,3000 | 3,2300 | 3,2560 | 3,2560 | 204.311 |
| 16 apr 2024 | 3,2900 | 3,3020 | 3,2420 | 3,2920 | 3,2920 | 231.041 |
| 15 apr 2024 | 3,3600 | 3,3700 | 3,2920 | 3,3140 | 3,3140 | 267.259 |
| 12 apr 2024 | 3,3720 | 3,4300 | 3,3320 | 3,3360 | 3,3360 | 161.854 |
| 11 apr 2024 | 3,3500 | 3,4100 | 3,3300 | 3,3860 | 3,3860 | 219.094 |
| 10 apr 2024 | 3,4000 | 3,4780 | 3,3400 | 3,3580 | 3,3580 | 1.170.913 |
| 09 apr 2024 | 3,3480 | 3,3980 | 3,3180 | 3,3740 | 3,3740 | 401.731 |
| 08 apr 2024 | 3,2640 | 3,3800 | 3,2520 | 3,3480 | 3,3480 | 559.521 |
| 05 apr 2024 | 3,2800 | 3,3040 | 3,2300 | 3,2600 | 3,2600 | 296.132 |
| 04 apr 2024 | 3,2800 | 3,3460 | 3,2800 | 3,3020 | 3,3020 | 170.914 |
| 03 apr 2024 | 3,2980 | 3,3220 | 3,2720 | 3,3160 | 3,3160 | 191.714 |
| 02 apr 2024 | 3,2000 | 3,3200 | 3,1960 | 3,2780 | 3,2780 | 408.594 |
| 28 mar 2024 | 3,2300 | 3,2335 | 3,2045 | 3,2160 | 3,2160 | 120.798 |
| 27 mar 2024 | 3,1320 | 3,2300 | 3,1320 | 3,2240 | 3,2240 | 356.062 |
| 26 mar 2024 | 3,0755 | 3,1580 | 3,0745 | 3,1455 | 3,1455 | 543.863 |
| 25 mar 2024 | 3,0200 | 3,0835 | 3,0005 | 3,0755 | 3,0755 | 287.470 |
| 22 mar 2024 | 3,0320 | 3,0830 | 3,0300 | 3,0310 | 3,0310 | 137.893 |
| 21 mar 2024 | 3,0900 | 3,0995 | 3,0400 | 3,0670 | 3,0670 | 199.330 |
| 20 mar 2024 | 3,0505 | 3,0940 | 3,0500 | 3,0600 | 3,0600 | 189.426 |
| 19 mar 2024 | 3,0815 | 3,0960 | 3,0410 | 3,0755 | 3,0755 | 226.964 |
| 18 mar 2024 | 2,9150 | 3,1250 | 2,9150 | 3,0570 | 3,0570 | 822.707 |
| 15 mar 2024 | 2,9760 | 2,9760 | 2,9195 | 2,9235 | 2,9235 | 534.691 |
| 14 mar 2024 | 3,0300 | 3,0580 | 2,9875 | 2,9875 | 2,9875 | 340.821 |
| 13 mar 2024 | 3,0700 | 3,0755 | 3,0210 | 3,0450 | 3,0450 | 251.212 |
| 12 mar 2024 | 3,0200 | 3,1100 | 3,0200 | 3,0770 | 3,0770 | 251.454 |
| 11 mar 2024 | 3,0600 | 3,0605 | 2,9985 | 3,0480 | 3,0480 | 227.454 |
| 08 mar 2024 | 3,0030 | 3,0970 | 2,9900 | 3,0720 | 3,0720 | 512.532 |
| 07 mar 2024 | 2,9200 | 3,0280 | 2,9115 | 3,0005 | 3,0005 | 424.179 |
| 06 mar 2024 | 2,9100 | 2,9590 | 2,9100 | 2,9455 | 2,9455 | 200.474 |
| 05 mar 2024 | 2,9255 | 2,9350 | 2,9010 | 2,9350 | 2,9350 | 197.878 |
| 04 mar 2024 | 2,9625 | 2,9740 | 2,9100 | 2,9190 | 2,9190 | 227.417 |
| 01 mar 2024 | 2,9120 | 2,9800 | 2,9120 | 2,9510 | 2,9510 | 189.020 |
| 29 feb 2024 | 2,9000 | 2,9555 | 2,9000 | 2,9200 | 2,9200 | 229.072 |
| 28 feb 2024 | 2,9540 | 2,9540 | 2,9040 | 2,9150 | 2,9150 | 290.118 |
| 27 feb 2024 | 2,9200 | 2,9525 | 2,8950 | 2,9455 | 2,9455 | 206.847 |
| 26 feb 2024 | 2,9410 | 2,9695 | 2,9150 | 2,9260 | 2,9260 | 381.844 |
| 23 feb 2024 | 2,9600 | 2,9850 | 2,9350 | 2,9670 | 2,9670 | 201.536 |
| 22 feb 2024 | 2,9610 | 2,9900 | 2,9280 | 2,9660 | 2,9660 | 178.402 |
| 21 feb 2024 | 2,9730 | 2,9845 | 2,9250 | 2,9360 | 2,9360 | 229.247 |
| 20 feb 2024 | 3,0150 | 3,0170 | 2,9605 | 2,9725 | 2,9725 | 323.315 |
| 19 feb 2024 | 3,0300 | 3,0510 | 3,0030 | 3,0180 | 3,0180 | 176.906 |
| 16 feb 2024 | 3,0600 | 3,0880 | 3,0300 | 3,0300 | 3,0300 | 278.231 |
| 15 feb 2024 | 3,1240 | 3,1240 | 3,0235 | 3,0645 | 3,0645 | 190.789 |
| 14 feb 2024 | 2,9740 | 3,1300 | 2,9740 | 3,0770 | 3,0770 | 434.577 |
| 13 feb 2024 | 3,0500 | 3,0500 | 2,9690 | 2,9920 | 2,9920 | 173.668 |
| 12 feb 2024 | 3,0300 | 3,0555 | 3,0030 | 3,0410 | 3,0410 | 125.998 |
| 09 feb 2024 | 3,0395 | 3,0475 | 2,9780 | 3,0095 | 3,0095 | 280.492 |
| 08 feb 2024 | 3,0205 | 3,0600 | 3,0145 | 3,0395 | 3,0395 | 323.426 |
| 07 feb 2024 | 3,1200 | 3,1305 | 3,0200 | 3,0210 | 3,0210 | 301.552 |
| 06 feb 2024 | 3,2685 | 3,2685 | 3,0900 | 3,0975 | 3,0975 | 725.885 |
| 05 feb 2024 | 3,3290 | 3,3290 | 3,2500 | 3,2500 | 3,2500 | 217.524 |
| 02 feb 2024 | 3,2800 | 3,3490 | 3,2720 | 3,3050 | 3,3050 | 209.580 |
| 01 feb 2024 | 3,3130 | 3,3480 | 3,2745 | 3,2745 | 3,2745 | 260.960 |
| 31 gen 2024 | 3,3080 | 3,3590 | 3,3080 | 3,3430 | 3,3430 | 142.985 |
| 30 gen 2024 | 3,3315 | 3,3600 | 3,3100 | 3,3295 | 3,3295 | 126.014 |
| 29 gen 2024 | 3,3950 | 3,3950 | 3,3195 | 3,3415 | 3,3415 | 198.954 |
| 26 gen 2024 | 3,4195 | 3,4230 | 3,3800 | 3,3950 | 3,3950 | 109.564 |
| 25 gen 2024 | 3,3845 | 3,4200 | 3,3605 | 3,4185 | 3,4185 | 151.817 |
| 24 gen 2024 | 3,3595 | 3,3870 | 3,3400 | 3,3755 | 3,3755 | 115.321 |
| 23 gen 2024 | 3,3300 | 3,3595 | 3,2900 | 3,3435 | 3,3435 | 128.005 |
| 22 gen 2024 | 3,3345 | 3,3595 | 3,2870 | 3,3090 | 3,3090 | 173.950 |
| 19 gen 2024 | 3,3100 | 3,3650 | 3,2840 | 3,3000 | 3,3000 | 274.111 |
| 18 gen 2024 | 3,2800 | 3,3360 | 3,2725 | 3,3000 | 3,3000 | 226.818 |
| 17 gen 2024 | 3,2600 | 3,2920 | 3,2400 | 3,2920 | 3,2920 | 259.303 |
| 16 gen 2024 | 3,3000 | 3,3170 | 3,2400 | 3,2995 | 3,2995 | 192.205 |
| 15 gen 2024 | 3,2625 | 3,2980 | 3,2595 | 3,2780 | 3,2780 | 225.182 |
| 12 gen 2024 | 3,3850 | 3,3850 | 3,3110 | 3,3195 | 3,3195 | 186.727 |
| 11 gen 2024 | 3,4595 | 3,4595 | 3,3500 | 3,3500 | 3,3500 | 264.745 |
| 10 gen 2024 | 3,4400 | 3,4790 | 3,4230 | 3,4280 | 3,4280 | 160.508 |
| 09 gen 2024 | 3,4195 | 3,4375 | 3,3500 | 3,4375 | 3,4375 | 220.598 |
| 08 gen 2024 | 3,3700 | 3,4200 | 3,3100 | 3,4200 | 3,4200 | 401.228 |
| 05 gen 2024 | 3,2995 | 3,3700 | 3,2930 | 3,3700 | 3,3700 | 398.143 |
| 04 gen 2024 | 3,2800 | 3,3175 | 3,2790 | 3,3110 | 3,3110 | 199.914 |
| 03 gen 2024 | 3,3200 | 3,3390 | 3,2455 | 3,2575 | 3,2575 | 255.973 |
| 02 gen 2024 | 3,2510 | 3,3370 | 3,2510 | 3,3140 | 3,3140 | 237.693 |
| 29 dic 2023 | 3,2620 | 3,3100 | 3,2620 | 3,2670 | 3,2670 | 114.452 |
| 28 dic 2023 | 3,2800 | 3,3200 | 3,2605 | 3,2715 | 3,2715 | 198.534 |
| 27 dic 2023 | 3,2920 | 3,3190 | 3,2715 | 3,3080 | 3,3080 | 292.624 |
| 22 dic 2023 | 3,3000 | 3,3275 | 3,2900 | 3,3200 | 3,3200 | 128.729 |
| 21 dic 2023 | 3,3375 | 3,3590 | 3,2860 | 3,3115 | 3,3115 | 136.306 |
| 20 dic 2023 | 3,3200 | 3,3595 | 3,3070 | 3,3315 | 3,3315 | 321.290 |
| 19 dic 2023 | 3,3200 | 3,3500 | 3,3035 | 3,3165 | 3,3165 | 363.531 |
| 18 dic 2023 | 3,3355 | 3,3650 | 3,2630 | 3,3065 | 3,3065 | 299.260 |
| 15 dic 2023 | 3,3255 | 3,4175 | 3,3250 | 3,3265 | 3,3265 | 712.108 |
| 14 dic 2023 | 3,2500 | 3,3450 | 3,2165 | 3,3245 | 3,3245 | 412.041 |
| 13 dic 2023 | 3,3200 | 3,3200 | 3,2150 | 3,2150 | 3,2150 | 261.198 |
| 12 dic 2023 | 3,3795 | 3,3940 | 3,2880 | 3,2950 | 3,2950 | 284.353 |
| 11 dic 2023 | 3,2600 | 3,3895 | 3,2600 | 3,3600 | 3,3600 | 673.513 |
| 08 dic 2023 | 3,1760 | 3,2850 | 3,1760 | 3,2690 | 3,2690 | 407.994 |
| 07 dic 2023 | 3,2125 | 3,2200 | 3,1460 | 3,2105 | 3,2105 | 307.025 |
| 06 dic 2023 | 3,1400 | 3,2265 | 3,1310 | 3,2005 | 3,2005 | 446.705 |
| 05 dic 2023 | 3,1185 | 3,1435 | 3,0930 | 3,1325 | 3,1325 | 290.366 |
| 04 dic 2023 | 3,1515 | 3,1955 | 3,1255 | 3,1370 | 3,1370 | 324.374 |
| 01 dic 2023 | 3,1770 | 3,1770 | 3,1050 | 3,1175 | 3,1175 | 255.506 |
| 30 nov 2023 | 3,1800 | 3,2140 | 3,1400 | 3,1590 | 3,1590 | 215.135 |
| 29 nov 2023 | 3,1560 | 3,2145 | 3,1400 | 3,1795 | 3,1795 | 225.702 |
| *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.