Mittel S.p.A (MIT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,6200-0,0200 (-1,22%)
Al 4:08PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 set 2021 | 1,5700 | 1,6300 | 1,5700 | 1,6200 | 1,6200 | 2.518 |
| 21 set 2021 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 2.007 |
| 20 set 2021 | 1,6000 | 1,6900 | 1,5600 | 1,6000 | 1,6000 | 17.631 |
| 17 set 2021 | 1,6400 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 5.506 |
| 16 set 2021 | 1,6100 | 1,7500 | 1,6100 | 1,7200 | 1,7200 | 19.046 |
| 15 set 2021 | 1,5900 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | 1.507 |
| 14 set 2021 | 1,5800 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | 5.510 |
| 13 set 2021 | 1,6300 | 1,6300 | 1,5600 | 1,6200 | 1,6200 | 8.405 |
| 10 set 2021 | 1,6000 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 2.722 |
| 09 set 2021 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 157 |
| 08 set 2021 | 1,6400 | 1,6400 | 1,5900 | 1,6300 | 1,6300 | 12.478 |
| 07 set 2021 | 1,5900 | 1,6200 | 1,5800 | 1,6200 | 1,6200 | 4.207 |
| 06 set 2021 | 1,6000 | 1,6300 | 1,5900 | 1,6300 | 1,6300 | 13.013 |
| 03 set 2021 | 1,6000 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 2.001 |
| 02 set 2021 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | 1.365 |
| 01 set 2021 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 7 |
| 31 ago 2021 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 30 ago 2021 | 1,5900 | 1,6300 | 1,5600 | 1,6300 | 1,6300 | 7.409 |
| 27 ago 2021 | 1,6300 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 2.700 |
| 26 ago 2021 | 1,6100 | 1,6400 | 1,5600 | 1,6200 | 1,6200 | 21.974 |
| 25 ago 2021 | 1,6100 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 514 |
| 24 ago 2021 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 7 |
| 23 ago 2021 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 600 |
| 20 ago 2021 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 7 |
| 19 ago 2021 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | 3.011 |
| 18 ago 2021 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | 3.007 |
| 17 ago 2021 | 1,5900 | 1,6900 | 1,5900 | 1,6600 | 1,6600 | 26.149 |
| 16 ago 2021 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 7 |
| 13 ago 2021 | 1,6600 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | 6.005 |
| 12 ago 2021 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | 5.276 |
| 11 ago 2021 | 1,6400 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | 5.674 |
| 10 ago 2021 | 1,6200 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 37.707 |
| 09 ago 2021 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 06 ago 2021 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 2.230 |
| 05 ago 2021 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,6800 | 566 |
| 04 ago 2021 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 03 ago 2021 | 1,6100 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 30.996 |
| 02 ago 2021 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 186 |
| 30 lug 2021 | 1,6400 | 1,6400 | 1,5800 | 1,6000 | 1,6000 | 164 |
| 29 lug 2021 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1.407 |
| 28 lug 2021 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 987 |
| 27 lug 2021 | 1,6500 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 1.114 |
| 26 lug 2021 | 1,6500 | 1,6500 | 1,5900 | 1,5900 | 1,5900 | 1.143 |
| 23 lug 2021 | 1,6000 | 1,6400 | 1,5900 | 1,6000 | 1,6000 | 62.125 |
| 22 lug 2021 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 7 |
| 21 lug 2021 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | 4.453 |
| 20 lug 2021 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 19 lug 2021 | 1,6200 | 1,6800 | 1,5700 | 1,6600 | 1,6600 | 12.795 |
| 16 lug 2021 | 1,6300 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 2.344 |
| 15 lug 2021 | 1,6300 | 1,6900 | 1,6300 | 1,6900 | 1,6900 | 3.092 |
| 14 lug 2021 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 13 lug 2021 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 890 |
| 12 lug 2021 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 2.089 |
| 09 lug 2021 | 1,6600 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 7.512 |
| 08 lug 2021 | 1,6200 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | 3.307 |
| 07 lug 2021 | 1,6700 | 1,6700 | 1,6100 | 1,6700 | 1,6700 | 4.618 |
| 06 lug 2021 | 1,6300 | 1,6600 | 1,6200 | 1,6400 | 1,6400 | 1.546 |
| 05 lug 2021 | 1,6300 | 1,6800 | 1,6300 | 1,6800 | 1,6800 | 251 |
| 02 lug 2021 | 1,6500 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 1.006 |
| 01 lug 2021 | 1,6800 | 1,7800 | 1,6700 | 1,6800 | 1,6800 | 20.389 |
| 30 giu 2021 | 1,6200 | 1,6300 | 1,5900 | 1,6300 | 1,6300 | 6.315 |
| 29 giu 2021 | 1,6800 | 1,6800 | 1,6200 | 1,6600 | 1,6600 | 2.515 |
| 28 giu 2021 | 1,6900 | 1,6900 | 1,6700 | 1,6800 | 1,6800 | 2.006 |
| 25 giu 2021 | 1,6500 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 13.531 |
| 24 giu 2021 | 1,6500 | 1,6500 | 1,6200 | 1,6400 | 1,6400 | 6.950 |
| 23 giu 2021 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | 1.995 |
| 22 giu 2021 | 1,6700 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | 1.826 |
| 21 giu 2021 | 1,6800 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 32.519 |
| 18 giu 2021 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1.400 |
| 17 giu 2021 | 1,7200 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 3.542 |
| 16 giu 2021 | 1,7100 | 1,7300 | 1,6900 | 1,7000 | 1,7000 | 21.415 |
| 15 giu 2021 | 1,7800 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 52.842 |
| 14 giu 2021 | 1,7700 | 1,8400 | 1,7700 | 1,8200 | 1,8200 | 17.542 |
| 11 giu 2021 | 1,8000 | 1,9500 | 1,7700 | 1,7800 | 1,7800 | 218.434 |
| 10 giu 2021 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 2.980 |
| 09 giu 2021 | 1,7400 | 1,8000 | 1,6900 | 1,7600 | 1,7600 | 62.729 |
| 08 giu 2021 | 1,7600 | 1,8000 | 1,6700 | 1,7400 | 1,7400 | 106.760 |
| 07 giu 2021 | 1,6000 | 1,7800 | 1,6000 | 1,7400 | 1,7400 | 85.688 |
| 04 giu 2021 | 1,5800 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 6.014 |
| 03 giu 2021 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 140 |
| 02 giu 2021 | 1,5700 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 4.514 |
| 01 giu 2021 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 5.581 |
| 31 mag 2021 | 1,5800 | 1,5800 | 1,5300 | 1,5300 | 1,5300 | 7.485 |
| 28 mag 2021 | 1,5600 | 1,6000 | 1,4900 | 1,5700 | 1,5700 | 27.430 |
| 27 mag 2021 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 26 mag 2021 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1.500 |
| 25 mag 2021 | 1,5600 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 3.330 |
| 24 mag 2021 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 1.208 |
| 21 mag 2021 | 1,5600 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | 8.000 |
| 20 mag 2021 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 19 mag 2021 | 1,5900 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | 2.207 |
| 18 mag 2021 | 1,5900 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 5.423 |
| 17 mag 2021 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 14 mag 2021 | 1,5600 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 3.392 |
| 13 mag 2021 | 1,6100 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 3.600 |
| 12 mag 2021 | 1,5300 | 1,6200 | 1,5300 | 1,6200 | 1,6200 | 7.120 |
| 11 mag 2021 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 2.723 |
| 10 mag 2021 | 1,5600 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 5.330 |
| 07 mag 2021 | 1,5800 | 1,5900 | 1,5300 | 1,5900 | 1,5900 | 15.496 |
| 06 mag 2021 | 1,6500 | 1,6700 | 1,5700 | 1,5900 | 1,5900 | 14.695 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
