Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.663,27 -632,18 (-1,05%)
Mittel S.p.A. (MIT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,4450 | 1,5450 | 1,4450 | 1,5250 | 1,5250 | 27.221 |
| 25 apr 2024 | 1,5200 | 1,5850 | 1,4750 | 1,4900 | 1,4900 | 22.347 |
| 24 apr 2024 | 1,3750 | 1,5150 | 1,3700 | 1,5150 | 1,5150 | 41.231 |
| 23 apr 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 12.130 |
| 22 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 400 |
| 19 apr 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 3.697 |
| 18 apr 2024 | 1,3850 | 1,4150 | 1,3700 | 1,3700 | 1,3700 | 10.072 |
| 17 apr 2024 | 1,3600 | 1,3850 | 1,3600 | 1,3650 | 1,3650 | 12.161 |
| 16 apr 2024 | 1,3950 | 1,3950 | 1,3900 | 1,3900 | 1,3900 | 4.919 |
| 15 apr 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1.300 |
| 12 apr 2024 | 1,3900 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 36.687 |
| 11 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.384 |
| 10 apr 2024 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
| 09 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.501 |
| 08 apr 2024 | 1,4000 | 1,4550 | 1,4000 | 1,4350 | 1,4350 | 3.578 |
| 05 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 04 apr 2024 | 1,4150 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 4.398 |
| 03 apr 2024 | 1,4550 | 1,4550 | 1,3850 | 1,4200 | 1,4200 | 1.908 |
| 02 apr 2024 | 1,4000 | 1,4300 | 1,3850 | 1,3900 | 1,3900 | 5.400 |
| 28 mar 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 16.561 |
| 27 mar 2024 | 1,4300 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 25.581 |
| 26 mar 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 5.242 |
| 25 mar 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 2.265 |
| 22 mar 2024 | 1,4100 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 11.462 |
| 21 mar 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 3.349 |
| 20 mar 2024 | 1,4700 | 1,4700 | 1,4100 | 1,4100 | 1,4100 | 9.121 |
| 19 mar 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 9.598 |
| 18 mar 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 1.602 |
| 15 mar 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 8.251 |
| 14 mar 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 8.949 |
| 13 mar 2024 | 1,4300 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 8.078 |
| 12 mar 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 9.473 |
| 11 mar 2024 | 1,4600 | 1,4600 | 1,3200 | 1,3800 | 1,3800 | 72.383 |
| 08 mar 2024 | 1,5000 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 38.534 |
| 07 mar 2024 | 1,5300 | 1,5700 | 1,4800 | 1,4800 | 1,4800 | 58.508 |
| 06 mar 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 9.452 |
| 05 mar 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5200 | 1,5200 | 13.080 |
| 04 mar 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 20.136 |
| 01 mar 2024 | 1,5200 | 1,5300 | 1,4600 | 1,5200 | 1,5200 | 19.092 |
| 29 feb 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 5.394 |
| 28 feb 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | 3.923 |
| 27 feb 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5500 | 1,5500 | 12.277 |
| 26 feb 2024 | 1,5800 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 19.296 |
| 23 feb 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 27.504 |
| 22 feb 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 8.045 |
| 21 feb 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 24.980 |
| 20 feb 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 16.112 |
| 19 feb 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5900 | 1,5900 | 47.487 |
| 16 feb 2024 | 1,5900 | 1,6100 | 1,5700 | 1,6000 | 1,6000 | 14.856 |
| 15 feb 2024 | 1,6200 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 89.652 |
| 14 feb 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 9.982 |
| 13 feb 2024 | 1,7000 | 1,7200 | 1,6400 | 1,6700 | 1,6700 | 45.443 |
| 12 feb 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 23.380 |
| 09 feb 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 26.034 |
| 08 feb 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7500 | 1,7500 | 9.814 |
| 07 feb 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7500 | 1,7500 | 74.962 |
| 06 feb 2024 | 1,7300 | 1,7900 | 1,7200 | 1,7900 | 1,7900 | 64.551 |
| 05 feb 2024 | 1,7000 | 1,7800 | 1,6600 | 1,7100 | 1,7100 | 136.004 |
| 05 feb 2024 | 0.12293 Dividendo | |||||
| 02 feb 2024 | 1,8700 | 1,9100 | 1,8400 | 1,8800 | 1,7571 | 483.465 |
| 01 feb 2024 | 1,8600 | 1,8800 | 1,8400 | 1,8600 | 1,7384 | 203.748 |
| 31 gen 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,7384 | 123.911 |
| 30 gen 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8500 | 1,7290 | 83.950 |
| 29 gen 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8500 | 1,7290 | 109.937 |
| 26 gen 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8500 | 1,7290 | 169.271 |
| 25 gen 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8300 | 1,7103 | 79.379 |
| 24 gen 2024 | 1,8300 | 1,8500 | 1,7900 | 1,8300 | 1,7103 | 142.404 |
| 23 gen 2024 | 1,8300 | 1,8300 | 1,7800 | 1,7900 | 1,6730 | 117.628 |
| 22 gen 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8300 | 1,7103 | 75.246 |
| 19 gen 2024 | 1,8000 | 1,8300 | 1,7900 | 1,7900 | 1,6730 | 82.500 |
| 18 gen 2024 | 1,8000 | 1,8300 | 1,7700 | 1,7900 | 1,6730 | 66.490 |
| 17 gen 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,6823 | 49.872 |
| 16 gen 2024 | 1,8400 | 1,8600 | 1,7900 | 1,7900 | 1,6730 | 144.993 |
| 15 gen 2024 | 1,8300 | 1,8500 | 1,8000 | 1,8500 | 1,7290 | 237.430 |
| 12 gen 2024 | 1,7200 | 1,8400 | 1,7200 | 1,7700 | 1,6543 | 98.433 |
| 11 gen 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7500 | 1,6356 | 37.637 |
| 10 gen 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7300 | 1,6169 | 19.592 |
| 09 gen 2024 | 1,7600 | 1,7700 | 1,7100 | 1,7500 | 1,6356 | 60.822 |
| 08 gen 2024 | 1,7800 | 1,7900 | 1,7100 | 1,7500 | 1,6356 | 107.910 |
| 05 gen 2024 | 1,8000 | 1,8200 | 1,7500 | 1,7700 | 1,6543 | 187.832 |
| 04 gen 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7900 | 1,6730 | 76.723 |
| 03 gen 2024 | 1,8000 | 1,8200 | 1,7100 | 1,7900 | 1,6730 | 256.686 |
| 02 gen 2024 | 1,6400 | 1,8200 | 1,6200 | 1,8200 | 1,7010 | 327.838 |
| 29 dic 2023 | 1,4800 | 1,5200 | 1,4700 | 1,5200 | 1,4206 | 9.533 |
| 28 dic 2023 | 1,5800 | 1,5900 | 1,4700 | 1,5400 | 1,4393 | 21.393 |
| 27 dic 2023 | 1,5400 | 1,5900 | 1,5400 | 1,5600 | 1,4580 | 11.909 |
| 22 dic 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5300 | 1,4300 | 1.052 |
| 21 dic 2023 | 1,5700 | 1,5800 | 1,5200 | 1,5700 | 1,4673 | 15.168 |
| 20 dic 2023 | 1,5100 | 1,5500 | 1,4800 | 1,5300 | 1,4300 | 359.645 |
| 19 dic 2023 | 1,4700 | 1,5600 | 1,4700 | 1,5000 | 1,4019 | 29.722 |
| 18 dic 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3739 | - |
| 15 dic 2023 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,3739 | 1.734 |
| 14 dic 2023 | 1,4800 | 1,5300 | 1,4700 | 1,4700 | 1,3739 | 5.652 |
| 13 dic 2023 | 1,4700 | 1,5100 | 1,4300 | 1,4700 | 1,3739 | 9.470 |
| 12 dic 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,3739 | 507 |
| 11 dic 2023 | 1,4300 | 1,5400 | 1,4300 | 1,5100 | 1,4113 | 4.152 |
| 08 dic 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,3458 | 350 |
| 07 dic 2023 | 1,4300 | 1,4700 | 1,4200 | 1,4300 | 1,3365 | 24.191 |
| 06 dic 2023 | 1,4700 | 1,4800 | 1,4200 | 1,4200 | 1,3271 | 5.000 |
| 05 dic 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,3645 | 688 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.