Mittel S.p.A (MIT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:54AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 1,2850 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 672 |
| 30 giu 2022 | 1,2350 | 1,2800 | 1,2350 | 1,2800 | 1,2800 | 4.616 |
| 29 giu 2022 | 1,2900 | 1,2900 | 1,2750 | 1,2900 | 1,2900 | 55 |
| 28 giu 2022 | 1,3100 | 1,3200 | 1,2650 | 1,2950 | 1,2950 | 5.623 |
| 27 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 24 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 23 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 22 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 21 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 20 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 17 giu 2022 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 16 giu 2022 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 2.500 |
| 15 giu 2022 | 1,2500 | 1,3000 | 1,2500 | 1,2950 | 1,2950 | 554 |
| 14 giu 2022 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.700 |
| 13 giu 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 10 giu 2022 | 1,3050 | 1,3450 | 1,3000 | 1,3400 | 1,3400 | 431 |
| 09 giu 2022 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 200 |
| 08 giu 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 07 giu 2022 | 1,3050 | 1,3550 | 1,3050 | 1,3550 | 1,3550 | 1.008 |
| 06 giu 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 03 giu 2022 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 266 |
| 02 giu 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 01 giu 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 31 mag 2022 | 1,3250 | 1,3600 | 1,3250 | 1,3600 | 1,3600 | 75 |
| 30 mag 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 16 |
| 27 mag 2022 | 1,3400 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 13.029 |
| 26 mag 2022 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 50 |
| 25 mag 2022 | 1,3250 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 5.202 |
| 24 mag 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 23 mag 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 2.564 |
| 20 mag 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 19 mag 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 18 mag 2022 | 1,3200 | 1,3550 | 1,3200 | 1,3550 | 1,3550 | 536 |
| 17 mag 2022 | 1,3450 | 1,3550 | 1,3200 | 1,3550 | 1,3550 | 1.576 |
| 16 mag 2022 | 1,3150 | 1,3600 | 1,3050 | 1,3600 | 1,3600 | 2.252 |
| 13 mag 2022 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 12 mag 2022 | 1,3650 | 1,3650 | 1,3100 | 1,3650 | 1,3650 | 1.345 |
| 11 mag 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 10 mag 2022 | 1,3650 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 2.288 |
| 09 mag 2022 | 1,3700 | 1,3900 | 1,3550 | 1,3600 | 1,3600 | 1.294 |
| 06 mag 2022 | 1,3500 | 1,3750 | 1,3350 | 1,3750 | 1,3750 | 3.081 |
| 05 mag 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 mag 2022 | 1,4050 | 1,4050 | 1,3500 | 1,4000 | 1,4000 | 6.209 |
| 03 mag 2022 | 1,3950 | 1,3950 | 1,3750 | 1,3800 | 1,3800 | 908 |
| 02 mag 2022 | 1,3700 | 1,4100 | 1,3400 | 1,3650 | 1,3650 | 6.875 |
| 29 apr 2022 | 1,3900 | 1,4350 | 1,3750 | 1,4150 | 1,4150 | 3.508 |
| 28 apr 2022 | 1,3950 | 1,4450 | 1,3800 | 1,3850 | 1,3850 | 3.558 |
| 27 apr 2022 | 1,4050 | 1,4450 | 1,3650 | 1,3650 | 1,3650 | 1.348 |
| 26 apr 2022 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 1.320 |
| 25 apr 2022 | 1,4050 | 1,4050 | 1,3900 | 1,4050 | 1,4050 | 2.291 |
| 22 apr 2022 | 1,4600 | 1,4800 | 1,4600 | 1,4750 | 1,4750 | 8.806 |
| 21 apr 2022 | 1,4000 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 16.765 |
| 20 apr 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19 apr 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 7 |
| 14 apr 2022 | 1,4000 | 1,4150 | 1,3600 | 1,3700 | 1,3700 | 4.937 |
| 13 apr 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 12 apr 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 20 |
| 11 apr 2022 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 08 apr 2022 | 1,3650 | 1,3650 | 1,3550 | 1,3650 | 1,3650 | 2.924 |
| 07 apr 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 06 apr 2022 | 1,3750 | 1,3750 | 1,3700 | 1,3700 | 1,3700 | 4.304 |
| 05 apr 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 04 apr 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 01 apr 2022 | 1,3600 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 5.966 |
| 31 mar 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 750 |
| 30 mar 2022 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 9.013 |
| 29 mar 2022 | 1,3700 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 2.881 |
| 28 mar 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 25 mar 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 24 mar 2022 | 1,3600 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 5.868 |
| 23 mar 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 8 |
| 22 mar 2022 | 1,3400 | 1,4000 | 1,3400 | 1,3900 | 1,3900 | 2.696 |
| 21 mar 2022 | 1,3200 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 775 |
| 18 mar 2022 | 1,3500 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 8.920 |
| 17 mar 2022 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 2.180 |
| 16 mar 2022 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 3.200 |
| 15 mar 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 14 mar 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 11 mar 2022 | 1,3900 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1.208 |
| 10 mar 2022 | 1,3900 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 216 |
| 09 mar 2022 | 1,3400 | 1,4300 | 1,3300 | 1,3500 | 1,3500 | 4.934 |
| 08 mar 2022 | 1,3600 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 4.446 |
| 07 mar 2022 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 2.250 |
| 04 mar 2022 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 6.042 |
| 03 mar 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1.000 |
| 02 mar 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.300 |
| 01 mar 2022 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 7.100 |
| 28 feb 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 25 feb 2022 | 1,4200 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 5.279 |
| 24 feb 2022 | 1,4500 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 11.015 |
| 23 feb 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.000 |
| 22 feb 2022 | 1,4400 | 1,4400 | 1,4300 | 1,4300 | 1,4300 | 2.000 |
| 21 feb 2022 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 2.130 |
| 18 feb 2022 | 1,4700 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 1.067 |
| 17 feb 2022 | 1,4700 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 1.107 |
| 16 feb 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15 feb 2022 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 6.000 |
| 14 feb 2022 | 1,4700 | 1,4700 | 1,4100 | 1,4600 | 1,4600 | 10.718 |
| 11 feb 2022 | 1,4700 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 1.769 |
| 10 feb 2022 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 345 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
