Italia markets closed

Mitsubishi Heavy Industries Ltd (MIH.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,80-0,11 (-1,35%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20247,807,807,807,807,80700
20 mag 20247,917,917,917,917,91-
17 mag 20248,038,038,038,038,03-
16 mag 20247,957,957,957,957,95-
15 mag 20247,857,997,857,997,99700
14 mag 20247,627,707,627,707,70700
13 mag 20247,697,697,697,697,69-
10 mag 20247,587,667,587,667,66229
09 mag 20247,397,397,397,397,39-
08 mag 20248,108,108,108,108,10-
07 mag 20248,548,548,548,548,54-
06 mag 20248,468,528,308,488,4825.900
03 mag 20248,538,538,538,538,53-
02 mag 20248,408,408,408,408,40-
30 apr 20248,368,708,368,708,7020.000
29 apr 20247,887,887,887,887,88-
26 apr 20247,987,987,987,987,98-
25 apr 20247,917,917,917,917,91-
24 apr 20248,168,168,168,168,16-
23 apr 20248,168,168,168,168,16-
22 apr 20248,208,208,208,208,20-
19 apr 20248,288,288,288,288,28-
18 apr 20248,468,468,468,468,46150
17 apr 20248,418,418,418,418,41-
16 apr 20248,168,168,168,168,16-
15 apr 20248,578,578,578,578,57-
12 apr 20248,428,428,428,428,42-
11 apr 20248,328,328,328,328,32-
10 apr 20248,018,018,018,018,01-
09 apr 20248,248,248,248,248,24-
08 apr 20248,028,028,028,028,02-
05 apr 20248,028,108,028,108,101.800
04 apr 20248,128,238,128,168,1622.670
03 apr 20248,238,238,238,238,23-
02 apr 20248,658,668,658,668,66600
28 mar 20248,538,898,538,788,781.014
28 mar 20248 Dividendo
28 mar 202410:1 Frazionamento azionario
27 mar 20248,168,168,168,160,16-
26 mar 20248,448,448,448,440,17-
25 mar 20248,338,368,338,360,162.000
22 mar 20248,238,238,238,230,16-
21 mar 20248,108,108,108,100,16-
20 mar 20247,897,897,897,890,15-
19 mar 20247,807,807,807,800,15-
18 mar 20247,667,667,667,660,15-
15 mar 20247,517,537,517,530,152.000
14 mar 20247,357,427,357,420,151.000
13 mar 20247,397,397,397,390,14-
12 mar 20247,377,467,377,460,151.200
11 mar 20247,517,517,517,510,15-
08 mar 20247,777,777,777,770,15-
07 mar 20247,677,677,677,670,15-
06 mar 20247,697,697,697,690,15-
05 mar 20247,577,577,577,570,1530
04 mar 20247,377,377,377,370,14110
01 mar 20247,317,397,317,390,142.000
29 feb 20247,277,277,277,270,14-
28 feb 20247,297,327,297,320,14500
27 feb 20247,367,367,367,360,14-
26 feb 20247,157,157,157,150,14-
23 feb 20247,207,397,207,350,141.600
22 feb 20247,057,057,057,050,14-
21 feb 20246,906,906,906,900,14-
20 feb 20247,117,117,117,110,14-
19 feb 20246,946,946,946,940,14-
16 feb 20246,796,796,796,790,13-
15 feb 20246,736,736,736,730,13-
14 feb 20246,496,626,496,600,134.580
13 feb 20246,566,566,516,510,13900
12 feb 20246,456,456,456,450,13-
09 feb 20246,336,336,336,330,12-
08 feb 20246,386,386,386,380,13-
07 feb 20246,516,516,516,510,13-
06 feb 20246,696,696,696,690,13-
05 feb 20246,306,306,306,300,12-
02 feb 20246,156,156,156,150,12-
01 feb 20246,166,166,166,160,12-
31 gen 20246,196,196,196,190,121.000
30 gen 20246,136,136,136,130,12-
29 gen 20245,995,995,995,990,12-
26 gen 20245,855,855,855,850,11-
25 gen 20245,955,955,955,950,12-
24 gen 20245,895,895,895,890,12-
23 gen 20245,875,875,875,870,12-
22 gen 20245,845,845,845,840,11-
19 gen 20245,715,715,715,710,11-
18 gen 20245,785,785,785,780,11-
17 gen 20245,785,785,785,780,11-
16 gen 20245,905,905,905,900,12-
15 gen 20245,765,765,765,760,11-
12 gen 20245,715,765,715,760,112.000
11 gen 20245,745,745,745,740,11-
10 gen 20245,535,535,535,530,11-
09 gen 20245,465,465,465,460,11-
08 gen 20245,435,435,435,430,11-
05 gen 20245,405,405,405,400,11-
04 gen 20245,315,315,315,310,10-
03 gen 20245,325,325,325,320,10-
02 gen 20245,295,295,295,290,10-
*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...