Italia markets close in 4 hours 36 minutes

Mitsubishi Heavy Industries Ltd (MIH.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,65+0,13 (+1,33%)
In data: 09:50AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20249,659,659,659,659,65183
25 giu 20249,529,529,529,529,52-
24 giu 20249,389,499,389,499,491.380
21 giu 20249,329,359,209,359,3579.500
20 giu 20249,559,559,559,559,55-
19 giu 20249,479,719,479,709,70800
18 giu 20249,109,359,109,309,30410
17 giu 20248,718,988,718,828,821.050
14 giu 20249,019,019,019,019,01-
13 giu 20248,638,658,608,658,654.380
12 giu 20248,458,638,458,638,63120
11 giu 20248,438,438,438,438,43-
10 giu 20248,228,228,228,228,22-
07 giu 20248,118,138,118,138,13250
06 giu 20248,098,098,098,098,09-
05 giu 20248,058,058,058,058,05-
04 giu 20248,318,488,318,388,384.000
03 giu 20248,028,028,028,028,02-
31 mag 20247,947,947,947,947,94-
30 mag 20247,767,767,767,767,76-
29 mag 20247,617,617,617,617,61-
28 mag 20247,888,097,888,098,091.000
27 mag 20247,948,147,948,148,14250
24 mag 20247,697,697,697,697,69-
23 mag 20247,767,767,707,707,70-
22 mag 20247,587,767,587,767,761.000
21 mag 20247,807,807,727,727,721.500
20 mag 20247,907,907,907,907,902.000
17 mag 20248,018,018,018,018,01-
16 mag 20247,917,917,867,867,862.000
15 mag 20247,857,897,857,897,894.000
14 mag 20247,617,717,597,717,71600
13 mag 20247,557,777,547,777,77150
10 mag 20247,567,767,567,757,751.045
09 mag 20247,387,597,357,597,593.700
08 mag 20248,108,108,008,008,00-
07 mag 20248,488,488,488,488,48-
06 mag 20248,398,398,398,398,39-
03 mag 20248,468,468,468,468,46-
02 mag 20248,408,408,408,408,40-
30 apr 20248,338,408,338,408,404.883
29 apr 20247,878,187,878,188,181.183
26 apr 20247,947,947,947,947,94-
25 apr 20247,897,897,897,897,89700
24 apr 20248,168,168,168,168,16-
23 apr 20248,098,098,098,098,09-
22 apr 20248,208,208,208,208,20-
19 apr 20248,278,278,258,258,252.850
18 apr 20248,258,508,258,508,50600
17 apr 20248,348,348,348,348,34-
16 apr 20248,078,088,078,088,083.200
15 apr 20248,498,728,498,728,72900
12 apr 20248,358,408,358,408,401.000
11 apr 20248,328,328,328,328,321.000
10 apr 20248,028,038,028,038,03669
09 apr 20248,228,288,228,228,222.890
08 apr 20248,018,178,018,178,17482
05 apr 20248,028,208,018,018,012.200
04 apr 20248,148,258,138,258,251.382
03 apr 20248,228,358,208,358,354.630
02 apr 20248,578,798,578,578,574.520
28 mar 20248,268,648,268,578,5714.315
28 mar 202412 Dividendo
28 mar 202410:1 Frazionamento azionario
27 mar 20248,268,268,208,20-3,804.650
26 mar 20248,318,488,318,48-3,9314.060
25 mar 20248,258,358,258,35-3,872.150
22 mar 20248,228,358,228,33-3,861.900
21 mar 20248,108,258,108,24-3,82280
20 mar 20247,677,947,677,94-3,68600
19 mar 20247,787,917,787,91-3,67500
18 mar 20247,637,877,637,87-3,651.300
15 mar 20247,517,557,517,55-3,5011.500
14 mar 20247,337,337,337,33-3,401.500
13 mar 20247,387,407,387,39-3,423.500
12 mar 20247,337,337,337,33-3,40-
11 mar 20247,517,517,517,51-3,48-
08 mar 20247,777,797,777,79-3,612.000
07 mar 20247,647,707,647,70-3,572.850
06 mar 20247,697,867,697,86-3,641.900
05 mar 20247,497,567,497,56-3,50300
04 mar 20247,317,317,317,31-3,39-
01 mar 20247,317,457,317,45-3,45810
29 feb 20247,257,357,257,35-3,41120
28 feb 20247,137,137,137,13-3,30-
27 feb 20247,367,367,307,30-3,38-
26 feb 20247,187,247,117,20-3,344.260
23 feb 20246,977,376,977,37-3,424.890
22 feb 20247,067,177,067,17-3,32500
21 feb 20246,816,816,816,81-3,15-
20 feb 20246,986,986,986,98-3,24-
19 feb 20246,946,946,946,94-3,22-
16 feb 20246,796,796,796,79-3,15-
15 feb 20246,746,746,746,74-3,12-
14 feb 20246,496,496,496,49-3,01-
13 feb 20246,456,456,456,45-2,99-
12 feb 20246,256,256,256,25-2,89-
09 feb 20246,336,336,336,33-2,93-
08 feb 20246,386,436,386,43-2,982.500
07 feb 20246,396,396,396,39-2,96-
*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...