Italia markets close in 23 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20211,57001,63001,57001,62001,62002.518
21 set 20211,62001,64001,62001,64001,64002.007
20 set 20211,60001,69001,56001,60001,600017.631
17 set 20211,64001,70001,60001,60001,60005.506
16 set 20211,61001,75001,61001,72001,720019.046
15 set 20211,59001,61001,58001,61001,61001.507
14 set 20211,58001,61001,58001,61001,61005.510
13 set 20211,63001,63001,56001,62001,62008.405
10 set 20211,60001,64001,59001,64001,64002.722
09 set 20211,64001,64001,62001,62001,6200157
08 set 20211,64001,64001,59001,63001,630012.478
07 set 20211,59001,62001,58001,62001,62004.207
06 set 20211,60001,63001,59001,63001,630013.013
03 set 20211,60001,64001,59001,64001,64002.001
02 set 20211,63001,64001,63001,64001,64001.365
01 set 20211,64001,64001,64001,64001,64007
31 ago 20211,63001,63001,63001,63001,6300-
30 ago 20211,59001,63001,56001,63001,63007.409
27 ago 20211,63001,64001,61001,64001,64002.700
26 ago 20211,61001,64001,56001,62001,620021.974
25 ago 20211,61001,64001,61001,64001,6400514
24 ago 20211,64001,64001,64001,64001,64007
23 ago 20211,61001,61001,61001,61001,6100600
20 ago 20211,64001,64001,64001,64001,64007
19 ago 20211,63001,63001,62001,62001,62003.011
18 ago 20211,63001,64001,63001,64001,64003.007
17 ago 20211,59001,69001,59001,66001,660026.149
16 ago 20211,64001,64001,64001,64001,64007
13 ago 20211,66001,66001,62001,62001,62006.005
12 ago 20211,61001,62001,61001,62001,62005.276
11 ago 20211,64001,67001,60001,64001,64005.674
10 ago 20211,62001,64001,60001,64001,640037.707
09 ago 20211,68001,68001,68001,68001,6800-
06 ago 20211,66001,68001,66001,68001,68002.230
05 ago 20211,62001,68001,62001,68001,6800566
04 ago 20211,69001,69001,69001,69001,6900-
03 ago 20211,61001,69001,61001,69001,690030.996
02 ago 20211,70001,70001,68001,68001,6800186
30 lug 20211,64001,64001,58001,60001,6000164
29 lug 20211,64001,64001,64001,64001,64001.407
28 lug 20211,65001,65001,60001,60001,6000987
27 lug 20211,65001,65001,58001,60001,60001.114
26 lug 20211,65001,65001,59001,59001,59001.143
23 lug 20211,60001,64001,59001,60001,600062.125
22 lug 20211,64001,64001,64001,64001,64007
21 lug 20211,60001,62001,60001,62001,62004.453
20 lug 20211,66001,66001,66001,66001,6600-
19 lug 20211,62001,68001,57001,66001,660012.795
16 lug 20211,63001,69001,61001,69001,69002.344
15 lug 20211,63001,69001,63001,69001,69003.092
14 lug 20211,68001,68001,68001,68001,6800-
13 lug 20211,68001,68001,68001,68001,6800890
12 lug 20211,74001,74001,70001,70001,70002.089
09 lug 20211,66001,68001,61001,68001,68007.512
08 lug 20211,62001,67001,62001,67001,67003.307
07 lug 20211,67001,67001,61001,67001,67004.618
06 lug 20211,63001,66001,62001,64001,64001.546
05 lug 20211,63001,68001,63001,68001,6800251
02 lug 20211,65001,68001,65001,68001,68001.006
01 lug 20211,68001,78001,67001,68001,680020.389
30 giu 20211,62001,63001,59001,63001,63006.315
29 giu 20211,68001,68001,62001,66001,66002.515
28 giu 20211,69001,69001,67001,68001,68002.006
25 giu 20211,65001,65001,60001,63001,630013.531
24 giu 20211,65001,65001,62001,64001,64006.950
23 giu 20211,65001,67001,65001,67001,67001.995
22 giu 20211,67001,67001,66001,67001,67001.826
21 giu 20211,68001,72001,63001,69001,690032.519
18 giu 20211,71001,71001,71001,71001,71001.400
17 giu 20211,72001,75001,72001,74001,74003.542
16 giu 20211,71001,73001,69001,70001,700021.415
15 giu 20211,78001,78001,72001,74001,740052.842
14 giu 20211,77001,84001,77001,82001,820017.542
11 giu 20211,80001,95001,77001,78001,7800218.434
10 giu 20211,76001,76001,76001,76001,76002.980
09 giu 20211,74001,80001,69001,76001,760062.729
08 giu 20211,76001,80001,67001,74001,7400106.760
07 giu 20211,60001,78001,60001,74001,740085.688
04 giu 20211,58001,60001,55001,56001,56006.014
03 giu 20211,55001,55001,55001,55001,5500140
02 giu 20211,57001,58001,55001,55001,55004.514
01 giu 20211,54001,56001,54001,56001,56005.581
31 mag 20211,58001,58001,53001,53001,53007.485
28 mag 20211,56001,60001,49001,57001,570027.430
27 mag 20211,55001,55001,55001,55001,5500-
26 mag 20211,55001,55001,55001,55001,55001.500
25 mag 20211,56001,58001,55001,58001,58003.330
24 mag 20211,59001,59001,55001,55001,55001.208
21 mag 20211,56001,56001,55001,56001,56008.000
20 mag 20211,56001,56001,56001,56001,5600-
19 mag 20211,59001,59001,55001,56001,56002.207
18 mag 20211,59001,60001,56001,56001,56005.423
17 mag 20211,55001,55001,55001,55001,5500-
14 mag 20211,56001,58001,55001,55001,55003.392
13 mag 20211,61001,61001,56001,57001,57003.600
12 mag 20211,53001,62001,53001,62001,62007.120
11 mag 20211,55001,55001,54001,54001,54002.723
10 mag 20211,56001,60001,55001,57001,57005.330
07 mag 20211,58001,59001,53001,59001,590015.496
06 mag 20211,65001,67001,57001,59001,590014.695
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...