Italia markets closed

Mitsubishi Heavy Industries Ltd (MIH.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,53+0,13 (+1,51%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20248,538,538,538,538,53700
02 mag 20248,418,418,418,418,41-
30 apr 20248,378,378,378,378,37-
29 apr 20247,968,017,968,018,01700
26 apr 20247,987,987,987,987,98-
25 apr 20248,048,047,827,827,82700
24 apr 20248,228,228,228,228,22-
23 apr 20248,228,228,228,228,22-
22 apr 20248,228,228,228,228,22-
19 apr 20248,378,378,228,228,22350
18 apr 20248,418,418,418,418,41-
17 apr 20248,418,418,418,418,41-
16 apr 20248,258,258,258,258,25-
15 apr 20248,578,578,578,578,57-
12 apr 20248,428,438,428,438,43149
11 apr 20248,318,318,318,318,31-
10 apr 20248,228,228,228,228,22-
09 apr 20248,238,238,238,238,23-
08 apr 20248,108,108,098,098,091.000
05 apr 20248,168,168,078,108,101.800
04 apr 20248,348,348,128,168,162.790
03 apr 20248,358,438,358,358,351.500
02 apr 20248,798,798,408,408,402.828
28 mar 20248,798,798,568,798,793.669
28 mar 20248 Dividendo
28 mar 202410:1 Frazionamento azionario
27 mar 20248,268,268,268,260,26-
26 mar 20248,448,568,448,560,272.450
25 mar 20248,338,388,338,360,264.000
22 mar 20248,238,238,238,230,26-
21 mar 20248,118,118,118,110,25-
20 mar 20247,897,987,897,980,25650
19 mar 20247,807,897,807,890,2450
18 mar 20247,667,667,667,660,24-
15 mar 20247,517,587,517,580,241.250
14 mar 20247,417,427,417,420,232.000
13 mar 20247,467,467,467,460,23-
12 mar 20247,407,497,387,490,234.400
11 mar 20247,597,597,407,400,23290
08 mar 20247,777,867,777,860,241.280
07 mar 20247,697,707,697,700,242.000
06 mar 20247,697,697,697,690,24-
05 mar 20247,507,507,507,500,23-
04 mar 20247,377,377,317,310,231.000
01 mar 20247,367,407,367,400,236.000
29 feb 20247,367,367,367,360,23-
28 feb 20247,367,367,367,360,23-
27 feb 20247,367,367,367,360,23-
26 feb 20247,257,257,257,250,22-
23 feb 20247,197,297,197,290,232.000
22 feb 20247,067,067,067,060,22-
21 feb 20246,976,976,976,970,22-
20 feb 20247,117,177,117,130,221.030
19 feb 20246,947,076,947,070,22700
16 feb 20246,796,796,796,790,21-
15 feb 20246,746,746,746,740,21-
14 feb 20246,516,606,516,600,20500
13 feb 20246,566,566,516,510,20900
12 feb 20246,456,456,456,450,20-
09 feb 20246,406,406,406,400,20-
08 feb 20246,446,446,446,440,20-
07 feb 20246,596,596,596,590,20-
06 feb 20246,686,796,686,790,21300
05 feb 20246,306,446,306,440,20300
02 feb 20246,186,186,186,180,19-
01 feb 20246,186,186,186,180,19-
31 gen 20246,186,186,186,180,19-
30 gen 20246,136,176,136,170,191.630
29 gen 20245,996,045,996,040,192.000
26 gen 20245,925,925,925,920,18-
25 gen 20245,955,955,955,950,18-
24 gen 20245,895,895,895,890,18140
23 gen 20245,875,875,875,870,18-
22 gen 20245,845,845,845,840,18-
19 gen 20245,795,795,795,790,18-
18 gen 20245,855,855,855,850,18-
17 gen 20245,855,855,855,850,18-
16 gen 20245,955,955,955,950,18-
15 gen 20245,765,765,765,760,18-
12 gen 20245,745,765,745,760,186.000
11 gen 20245,745,745,745,740,18-
10 gen 20245,535,535,535,530,17-
09 gen 20245,465,465,465,460,17-
08 gen 20245,435,435,425,420,1720
05 gen 20245,415,415,405,400,1730
04 gen 20245,325,325,325,320,17-
03 gen 20245,325,325,325,320,17-
02 gen 20245,295,295,295,290,16-
29 dic 20235,245,245,245,240,16-
28 dic 20235,225,225,225,220,16-
27 dic 20235,175,175,175,170,16-
22 dic 20235,005,005,005,000,15-
21 dic 20234,974,974,974,970,15-
20 dic 20234,974,974,974,970,15-
19 dic 20234,844,894,844,890,152.000
18 dic 20234,914,914,834,830,15100
15 dic 20234,914,914,914,910,15-
14 dic 20234,974,974,974,970,15-
13 dic 20235,015,015,015,010,16-
12 dic 20235,035,035,035,030,16-
*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...