Italia markets closed
Dow Jones
38.123,32 +220,03 (+0,58%) Nasdaq
15.774,89 +169,41 (+1,09%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.229,21 +2.219,35 (+4,19%) CMC Crypto 200
1.272,01 +1,26 (+0,10%)
Mitsubishi Electric Corp (MIE1.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | 50 |
| 30 apr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 29 apr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 26 apr 2024 | 14,37 | 15,10 | 14,37 | 15,10 | 15,10 | 50 |
| 25 apr 2024 | 14,05 | 14,30 | 14,05 | 14,30 | 14,30 | 345 |
| 24 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 23 apr 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 22 apr 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 19 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 18 apr 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 17 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 16 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 15 apr 2024 | 15,59 | 15,63 | 15,59 | 15,63 | 15,63 | 1.000 |
| 12 apr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 11 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 10 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 09 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 08 apr 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 05 apr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 04 apr 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 03 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 02 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 28 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 15,54 | 15,54 | 15,54 | 15,54 | -14,46 | - |
| 26 mar 2024 | 15,47 | 15,47 | 15,47 | 15,47 | -14,39 | - |
| 25 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | -14,31 | - |
| 22 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | -14,48 | - |
| 21 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | -14,28 | - |
| 20 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | -14,28 | - |
| 19 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | -14,19 | - |
| 18 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | -14,16 | - |
| 15 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | -13,88 | - |
| 14 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | -13,67 | - |
| 13 mar 2024 | 14,51 | 14,51 | 14,51 | 14,51 | -13,50 | - |
| 12 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | -13,79 | - |
| 11 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -14,42 | - |
| 08 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -14,33 | - |
| 07 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | -13,97 | - |
| 06 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -13,96 | - |
| 05 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | -13,79 | - |
| 04 mar 2024 | 14,66 | 14,66 | 14,66 | 14,66 | -13,64 | - |
| 01 mar 2024 | 14,79 | 14,79 | 14,79 | 14,79 | -13,76 | - |
| 29 feb 2024 | 14,57 | 14,57 | 14,57 | 14,57 | -13,56 | - |
| 28 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -13,68 | - |
| 27 feb 2024 | 14,57 | 14,57 | 14,57 | 14,57 | -13,56 | - |
| 26 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | -13,39 | - |
| 23 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | -13,23 | - |
| 22 feb 2024 | 14,16 | 14,20 | 14,16 | 14,20 | -13,21 | 800 |
| 21 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | -12,99 | - |
| 20 feb 2024 | 13,98 | 14,38 | 13,98 | 14,38 | -13,38 | 348 |
| 19 feb 2024 | 13,98 | 13,98 | 13,98 | 13,98 | -13,01 | - |
| 16 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | -12,93 | - |
| 15 feb 2024 | 13,36 | 13,36 | 13,36 | 13,36 | -12,43 | - |
| 14 feb 2024 | 13,08 | 13,08 | 13,08 | 13,08 | -12,17 | - |
| 13 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | -12,24 | - |
| 12 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | -12,20 | - |
| 09 feb 2024 | 12,93 | 12,93 | 12,93 | 12,93 | -12,03 | - |
| 08 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | -12,00 | - |
| 07 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | -11,53 | - |
| 06 feb 2024 | 12,89 | 12,89 | 12,89 | 12,89 | -11,99 | - |
| 05 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | -12,81 | - |
| 02 feb 2024 | 13,31 | 13,31 | 13,31 | 13,31 | -12,38 | - |
| 01 feb 2024 | 13,49 | 13,49 | 13,49 | 13,49 | -12,55 | - |
| 31 gen 2024 | 13,69 | 13,69 | 13,69 | 13,69 | -12,73 | - |
| 30 gen 2024 | 13,61 | 13,61 | 13,61 | 13,61 | -12,67 | - |
| 29 gen 2024 | 13,61 | 13,61 | 13,61 | 13,61 | -12,66 | - |
| 26 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | -12,44 | - |
| 25 gen 2024 | 13,28 | 13,28 | 13,28 | 13,28 | -12,36 | - |
| 24 gen 2024 | 13,43 | 13,43 | 13,43 | 13,43 | -12,50 | - |
| 23 gen 2024 | 13,59 | 13,59 | 13,59 | 13,59 | -12,65 | - |
| 22 gen 2024 | 13,57 | 13,57 | 13,57 | 13,57 | -12,63 | - |
| 19 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | -12,40 | - |
| 18 gen 2024 | 13,35 | 13,53 | 13,35 | 13,53 | -12,59 | 1.000 |
| 17 gen 2024 | 13,13 | 13,13 | 13,13 | 13,13 | -12,22 | - |
| 16 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | -12,17 | - |
| 15 gen 2024 | 13,35 | 13,35 | 13,35 | 13,35 | -12,43 | - |
| 12 gen 2024 | 13,35 | 13,35 | 13,35 | 13,35 | -12,43 | - |
| 11 gen 2024 | 13,13 | 13,13 | 13,13 | 13,13 | -12,21 | - |
| 10 gen 2024 | 12,81 | 12,81 | 12,81 | 12,81 | -11,92 | - |
| 09 gen 2024 | 12,76 | 12,76 | 12,76 | 12,76 | -11,87 | - |
| 08 gen 2024 | 12,76 | 12,76 | 12,76 | 12,76 | -11,87 | - |
| 05 gen 2024 | 12,68 | 12,68 | 12,68 | 12,68 | -11,80 | - |
| 04 gen 2024 | 12,75 | 12,75 | 12,75 | 12,75 | -11,86 | - |
| 03 gen 2024 | 12,73 | 12,73 | 12,73 | 12,73 | -11,85 | - |
| 02 gen 2024 | 12,69 | 12,69 | 12,69 | 12,69 | -11,81 | - |
| 29 dic 2023 | 12,66 | 12,66 | 12,66 | 12,66 | -11,78 | - |
| 28 dic 2023 | 12,69 | 12,69 | 12,69 | 12,69 | -11,80 | - |
| 27 dic 2023 | 12,80 | 12,80 | 12,80 | 12,80 | -11,91 | - |
| 22 dic 2023 | 12,84 | 12,84 | 12,84 | 12,84 | -11,94 | - |
| 21 dic 2023 | 12,85 | 12,85 | 12,85 | 12,85 | -11,96 | - |
| 20 dic 2023 | 12,84 | 12,84 | 12,84 | 12,84 | -11,94 | - |
| 19 dic 2023 | 12,65 | 12,65 | 12,65 | 12,65 | -11,77 | - |
| 18 dic 2023 | 12,71 | 12,71 | 12,71 | 12,71 | -11,83 | - |
| 15 dic 2023 | 12,94 | 12,94 | 12,94 | 12,94 | -12,05 | - |
| 14 dic 2023 | 12,89 | 12,89 | 12,89 | 12,89 | -11,99 | - |
| 13 dic 2023 | 12,85 | 12,85 | 12,85 | 12,85 | -11,95 | - |
| 12 dic 2023 | 12,64 | 12,64 | 12,64 | 12,64 | -11,76 | - |
| 11 dic 2023 | 12,58 | 12,58 | 12,58 | 12,58 | -11,71 | - |
| 08 dic 2023 | 12,49 | 12,49 | 12,49 | 12,49 | -11,62 | - |
| *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.