Italia markets close in 3 hours 36 minutes

Mittel S.p.A (MIT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,28000,0000 (0,00%)
Al 10:54AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20221,28501,29001,28001,28001,2800672
30 giu 20221,23501,28001,23501,28001,28004.616
29 giu 20221,29001,29001,27501,29001,290055
28 giu 20221,31001,32001,26501,29501,29505.623
27 giu 20221,32001,32001,32001,32001,3200-
24 giu 20221,32001,32001,32001,32001,3200-
23 giu 20221,32001,32001,32001,32001,3200-
22 giu 20221,32001,32001,32001,32001,3200-
21 giu 20221,32001,32001,32001,32001,3200-
20 giu 20221,32001,32001,32001,32001,3200-
17 giu 20221,32001,32001,32001,32001,3200-
16 giu 20221,28001,32001,28001,32001,32002.500
15 giu 20221,25001,30001,25001,29501,2950554
14 giu 20221,30001,30001,30001,30001,30001.700
13 giu 20221,34001,34001,34001,34001,3400-
10 giu 20221,30501,34501,30001,34001,3400431
09 giu 20221,34501,34501,34501,34501,3450200
08 giu 20221,35501,35501,35501,35501,3550-
07 giu 20221,30501,35501,30501,35501,35501.008
06 giu 20221,36001,36001,36001,36001,3600-
03 giu 20221,32001,36001,32001,36001,3600266
02 giu 20221,36001,36001,36001,36001,3600-
01 giu 20221,36001,36001,36001,36001,3600-
31 mag 20221,32501,36001,32501,36001,360075
30 mag 20221,36001,36001,36001,36001,360016
27 mag 20221,34001,36001,30001,35001,350013.029
26 mag 20221,34501,34501,34501,34501,345050
25 mag 20221,32501,35001,30001,35001,35005.202
24 mag 20221,35501,35501,35501,35501,3550-
23 mag 20221,35501,35501,35501,35501,35502.564
20 mag 20221,35501,35501,35501,35501,3550-
19 mag 20221,35501,35501,35501,35501,3550-
18 mag 20221,32001,35501,32001,35501,3550536
17 mag 20221,34501,35501,32001,35501,35501.576
16 mag 20221,31501,36001,30501,36001,36002.252
13 mag 20221,36501,36501,36501,36501,3650-
12 mag 20221,36501,36501,31001,36501,36501.345
11 mag 20221,36001,36001,36001,36001,3600-
10 mag 20221,36501,36501,36001,36001,36002.288
09 mag 20221,37001,39001,35501,36001,36001.294
06 mag 20221,35001,37501,33501,37501,37503.081
05 mag 20221,40001,40001,40001,40001,4000-
04 mag 20221,40501,40501,35001,40001,40006.209
03 mag 20221,39501,39501,37501,38001,3800908
02 mag 20221,37001,41001,34001,36501,36506.875
29 apr 20221,39001,43501,37501,41501,41503.508
28 apr 20221,39501,44501,38001,38501,38503.558
27 apr 20221,40501,44501,36501,36501,36501.348
26 apr 20221,45001,45001,41001,41001,41001.320
25 apr 20221,40501,40501,39001,40501,40502.291
22 apr 20221,46001,48001,46001,47501,47508.806
21 apr 20221,40001,47001,40001,40001,400016.765
20 apr 20221,35001,35001,35001,35001,3500-
19 apr 20221,35001,35001,35001,35001,35007
14 apr 20221,40001,41501,36001,37001,37004.937
13 apr 20221,35501,35501,35501,35501,3550-
12 apr 20221,35501,35501,35501,35501,355020
11 apr 20221,36501,36501,36501,36501,3650-
08 apr 20221,36501,36501,35501,36501,36502.924
07 apr 20221,37001,37001,37001,37001,3700-
06 apr 20221,37501,37501,37001,37001,37004.304
05 apr 20221,36001,36001,36001,36001,3600-
04 apr 20221,36001,36001,36001,36001,3600-
01 apr 20221,36001,42001,36001,36001,36005.966
31 mar 20221,38001,38001,38001,38001,3800750
30 mar 20221,37001,38001,37001,38001,38009.013
29 mar 20221,37001,40001,36001,36001,36002.881
28 mar 20221,36001,36001,36001,36001,3600-
25 mar 20221,36001,36001,36001,36001,3600-
24 mar 20221,36001,41001,35001,36001,36005.868
23 mar 20221,34001,34001,34001,34001,34008
22 mar 20221,34001,40001,34001,39001,39002.696
21 mar 20221,32001,42001,32001,38001,3800775
18 mar 20221,35001,39001,30001,39001,39008.920
17 mar 20221,36001,36001,36001,36001,36002.180
16 mar 20221,34001,38001,34001,38001,38003.200
15 mar 20221,34001,34001,34001,34001,3400-
14 mar 20221,34001,34001,34001,34001,3400-
11 mar 20221,39001,39001,34001,34001,34001.208
10 mar 20221,39001,39001,33001,33001,3300216
09 mar 20221,34001,43001,33001,35001,35004.934
08 mar 20221,36001,37001,33001,33001,33004.446
07 mar 20221,34001,34001,33001,33001,33002.250
04 mar 20221,40001,40001,37001,37001,37006.042
03 mar 20221,40001,40001,40001,40001,40001.000
02 mar 20221,40001,40001,40001,40001,40003.300
01 mar 20221,42001,42001,39001,39001,39007.100
28 feb 20221,42001,42001,42001,42001,4200-
25 feb 20221,42001,48001,40001,42001,42005.279
24 feb 20221,45001,45001,39001,40001,400011.015
23 feb 20221,45001,45001,45001,45001,45001.000
22 feb 20221,44001,44001,43001,43001,43002.000
21 feb 20221,47001,47001,46001,46001,46002.130
18 feb 20221,47001,47001,44001,44001,44001.067
17 feb 20221,47001,48001,44001,44001,44001.107
16 feb 20221,45001,45001,45001,45001,4500-
15 feb 20221,46001,46001,44001,45001,45006.000
14 feb 20221,47001,47001,41001,46001,460010.718
11 feb 20221,47001,51001,46001,46001,46001.769
10 feb 20221,49001,49001,48001,48001,4800345
*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...