Italia markets open in 6 hours 9 minutes

Mitsubishi Electric Corporation (MIE1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,40-0,14 (-0,96%)
Alla chiusura: 08:19AM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202414,4014,4014,4014,4014,40500
26 giu 202414,5414,5414,5414,5414,54-
25 giu 202414,4614,4614,4614,4614,46500
24 giu 202414,5414,5414,5414,5414,54-
21 giu 202414,4014,8514,4014,8514,85500
20 giu 202414,4014,4014,4014,4014,40-
19 giu 202414,5314,5314,5314,5314,53-
18 giu 202414,6914,6914,6914,6914,69-
17 giu 202414,8314,8314,7714,7714,77980
14 giu 202414,8514,8514,8514,8514,85-
13 giu 202415,2215,2215,2215,2215,22150
12 giu 202415,2815,2815,2815,2815,28-
11 giu 202415,2315,6815,2315,6815,68100
10 giu 202416,0016,0015,7215,7215,72507
07 giu 202415,4615,4615,4615,4615,46-
06 giu 202415,3615,3615,3615,3615,36-
05 giu 202415,4315,5015,4315,5015,5063
04 giu 202416,0916,0916,0516,0516,05230
03 giu 202415,8415,8415,8415,8415,84-
31 mag 202415,7115,7115,7115,7115,71-
30 mag 202415,1515,1515,1515,1515,15-
29 mag 202415,6015,6015,6015,6015,60-
28 mag 202416,3416,3416,3416,3416,34-
27 mag 202416,7116,7116,3116,3116,312.382
24 mag 202416,5216,5216,5216,5216,52-
23 mag 202416,3716,3716,3716,3716,37-
22 mag 202416,0416,0416,0416,0416,04-
21 mag 202416,3116,3116,3116,3116,31-
20 mag 202416,9516,9516,9516,9516,9558
17 mag 202416,4216,9116,4216,9116,91325
16 mag 202416,5816,5816,5816,5816,58-
15 mag 202416,2516,2516,2516,2516,25-
14 mag 202416,2516,2516,2516,2516,25-
13 mag 202416,1616,1616,1616,1616,16-
10 mag 202416,3316,3316,3316,3316,33-
09 mag 202416,3816,7816,3816,7816,7831
08 mag 202416,6416,6416,6416,6416,64-
07 mag 202416,9216,9216,9216,9216,92-
06 mag 202416,8717,0016,8717,0017,00500
03 mag 202417,5117,5116,7216,7216,72107
02 mag 202416,7616,7616,7616,7616,76-
30 apr 202416,3116,7416,3116,7416,74400
29 apr 202414,5015,0014,5015,0015,002.051
26 apr 202414,1014,5214,1014,5214,52350
25 apr 202414,1914,1914,1914,1914,19-
24 apr 202414,7814,7814,7814,7814,78-
23 apr 202414,4714,4714,4314,4314,4360
22 apr 202414,6214,6214,6214,6214,62-
19 apr 202414,7714,7714,7714,7714,77-
18 apr 202414,9114,9114,9114,9114,91-
17 apr 202414,8814,8814,8814,8814,88-
16 apr 202415,2115,2115,1615,1615,16425
15 apr 202415,4415,4915,4415,4915,49250
12 apr 202415,4015,4015,4015,4015,40-
11 apr 202415,5115,5115,5115,5115,51-
10 apr 202414,9414,9414,9414,9414,94-
09 apr 202414,9714,9714,9714,9714,97-
08 apr 202414,5614,5614,5614,5614,56-
05 apr 202414,2714,6714,2714,6714,6713
04 apr 202414,5214,9614,5214,9614,96100
03 apr 202414,6514,6514,6514,6514,65-
02 apr 202415,4015,4215,4015,4215,42410
28 mar 202415,1815,1815,1815,1815,18-
28 mar 202430 Dividendo
27 mar 202415,4515,9815,4515,98-14,02749
26 mar 202415,5015,7015,5015,70-13,77850
25 mar 202415,3215,3215,2815,28-13,40100
22 mar 202415,4715,6815,2515,36-13,475.322
21 mar 202415,2315,2315,2315,23-13,35-
20 mar 202415,1315,1515,1315,14-13,2710
19 mar 202415,2515,6815,2515,68-13,74487
18 mar 202415,0115,0115,0115,01-13,16-
15 mar 202414,8514,8514,8514,85-13,02-
14 mar 202414,5714,5714,5714,57-12,77-
13 mar 202414,4414,4414,4414,44-12,66-
12 mar 202414,7714,7714,7714,77-12,95-
11 mar 202414,9814,9814,9814,98-13,13-
08 mar 202415,3015,6515,3015,65-13,721.015
07 mar 202415,1015,1015,1015,10-13,24-
06 mar 202414,9114,9114,8814,88-13,051.000
05 mar 202414,6914,6914,6914,69-12,88-
04 mar 202414,5314,5314,5314,53-12,74-
01 mar 202414,7414,7414,7214,72-12,90350
29 feb 202414,4714,4714,4714,47-12,68-
28 feb 202414,6014,6014,6014,60-12,81500
27 feb 202414,4714,4814,4714,48-12,69500
26 feb 202414,3914,3914,3214,32-12,56406
23 feb 202414,0414,0614,0414,06-12,33908
22 feb 202414,0514,0714,0514,07-12,342.100
21 feb 202413,7413,7413,7413,74-12,05150
20 feb 202414,0614,4714,0614,47-12,681.000
19 feb 202413,8613,8613,8613,86-12,158
16 feb 202413,8513,8513,8313,83-12,13700
15 feb 202413,4713,7313,4513,73-12,042.800
14 feb 202413,0113,0113,0113,01-11,40-
13 feb 202413,2813,2813,2813,28-11,65-
12 feb 202412,8112,8112,8112,81-11,23-
09 feb 202412,8112,8112,8112,81-11,24-
08 feb 202412,8012,8012,8012,80-11,22-
07 feb 202412,4712,4712,4612,46-10,92420
*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...