Italia markets close in 3 hours 29 minutes
FTSE MIB
33.785,32 +38,66 (+0,11%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,69 +0,69 (+0,87%) Bitcoin EUR
54.706,62 +666,12 (+1,23%)
Mirvac Group (MJB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1,2144 | 1,2144 | 1,2144 | 1,2144 | 1,2144 | 118 |
| 30 apr 2024 | 1,2126 | 1,2126 | 1,2126 | 1,2126 | 1,2126 | - |
| 29 apr 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 26 apr 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | - |
| 25 apr 2024 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | - |
| 24 apr 2024 | 1,2296 | 1,2296 | 1,2296 | 1,2296 | 1,2296 | - |
| 23 apr 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 22 apr 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 19 apr 2024 | 1,2328 | 1,2328 | 1,2328 | 1,2328 | 1,2328 | - |
| 18 apr 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 17 apr 2024 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | - |
| 16 apr 2024 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | - |
| 15 apr 2024 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | - |
| 12 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 11 apr 2024 | 1,3294 | 1,3294 | 1,3294 | 1,3294 | 1,3294 | - |
| 10 apr 2024 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | 1,3664 | - |
| 09 apr 2024 | 1,3626 | 1,3626 | 1,3626 | 1,3626 | 1,3626 | - |
| 08 apr 2024 | 1,3718 | 1,3718 | 1,3718 | 1,3718 | 1,3718 | - |
| 05 apr 2024 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | - |
| 04 apr 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | - |
| 03 apr 2024 | 1,3666 | 1,3666 | 1,3666 | 1,3666 | 1,3666 | - |
| 02 apr 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | - |
| 28 mar 2024 | 1,3866 | 1,3866 | 1,3844 | 1,3844 | 1,3844 | - |
| 27 mar 2024 | 1,3498 | 1,3498 | 1,3498 | 1,3498 | 1,3498 | - |
| 26 mar 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 25 mar 2024 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | - |
| 22 mar 2024 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | 1,2936 | - |
| 21 mar 2024 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | 1,2846 | - |
| 20 mar 2024 | 1,2368 | 1,2368 | 1,2368 | 1,2368 | 1,2368 | - |
| 19 mar 2024 | 1,2582 | 1,2604 | 1,2582 | 1,2604 | 1,2604 | - |
| 18 mar 2024 | 1,2620 | 1,2620 | 1,2610 | 1,2610 | 1,2610 | - |
| 15 mar 2024 | 1,2614 | 1,2614 | 1,2614 | 1,2614 | 1,2614 | - |
| 14 mar 2024 | 1,2696 | 1,2696 | 1,2696 | 1,2696 | 1,2696 | - |
| 13 mar 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 12 mar 2024 | 1,2748 | 1,2748 | 1,2748 | 1,2748 | 1,2748 | - |
| 11 mar 2024 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | - |
| 08 mar 2024 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | - |
| 07 mar 2024 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | 1,2618 | - |
| 06 mar 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 05 mar 2024 | 1,2452 | 1,2452 | 1,2452 | 1,2452 | 1,2452 | - |
| 04 mar 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
| 01 mar 2024 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
| 29 feb 2024 | 1,2798 | 1,3606 | 1,2798 | 1,3606 | 1,3606 | 118 |
| 28 feb 2024 | 1,2684 | 1,2684 | 1,2684 | 1,2684 | 1,2684 | - |
| 27 feb 2024 | 1,2640 | 1,3440 | 1,2640 | 1,3440 | 1,3440 | 250 |
| 26 feb 2024 | 1,2894 | 1,2894 | 1,2876 | 1,2876 | 1,2876 | - |
| 23 feb 2024 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | - |
| 22 feb 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
| 21 feb 2024 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | - |
| 20 feb 2024 | 1,3194 | 1,3194 | 1,3194 | 1,3194 | 1,3194 | - |
| 19 feb 2024 | 1,3262 | 1,3262 | 1,3262 | 1,3262 | 1,3262 | - |
| 16 feb 2024 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | - |
| 15 feb 2024 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | 1,3404 | - |
| 14 feb 2024 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | 1,3202 | - |
| 13 feb 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 12 feb 2024 | 1,3448 | 1,3448 | 1,3448 | 1,3448 | 1,3448 | - |
| 09 feb 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 08 feb 2024 | 1,3282 | 1,3282 | 1,3282 | 1,3282 | 1,3282 | - |
| 07 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06 feb 2024 | 1,2662 | 1,2662 | 1,2662 | 1,2662 | 1,2662 | - |
| 05 feb 2024 | 1,2664 | 1,2664 | 1,2664 | 1,2664 | 1,2664 | - |
| 02 feb 2024 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | - |
| 01 feb 2024 | 1,2574 | 1,2574 | 1,2574 | 1,2574 | 1,2574 | - |
| 31 gen 2024 | 1,2898 | 1,2916 | 1,2898 | 1,2916 | 1,2916 | - |
| 30 gen 2024 | 1,2694 | 1,2694 | 1,2694 | 1,2694 | 1,2694 | - |
| 29 gen 2024 | 1,2552 | 1,2552 | 1,2552 | 1,2552 | 1,2552 | - |
| 26 gen 2024 | 1,2374 | 1,2374 | 1,2374 | 1,2374 | 1,2374 | - |
| 25 gen 2024 | 1,2302 | 1,2302 | 1,2302 | 1,2302 | 1,2302 | - |
| 24 gen 2024 | 1,2446 | 1,2462 | 1,2446 | 1,2462 | 1,2462 | - |
| 23 gen 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 22 gen 2024 | 1,2482 | 1,2490 | 1,2482 | 1,2490 | 1,2490 | - |
| 19 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 18 gen 2024 | 1,2130 | 1,2130 | 1,2128 | 1,2128 | 1,2128 | - |
| 17 gen 2024 | 1,2162 | 1,2162 | 1,2162 | 1,2162 | 1,2162 | - |
| 16 gen 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 15 gen 2024 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | - |
| 12 gen 2024 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | - |
| 11 gen 2024 | 1,2212 | 1,2212 | 1,2212 | 1,2212 | 1,2212 | - |
| 10 gen 2024 | 1,2230 | 1,2230 | 1,2192 | 1,2192 | 1,2192 | - |
| 09 gen 2024 | 1,2164 | 1,2164 | 1,2164 | 1,2164 | 1,2164 | - |
| 08 gen 2024 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | - |
| 05 gen 2024 | 1,2700 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 1.500 |
| 04 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 03 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 02 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 29 dic 2023 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 28 dic 2023 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | - |
| 28 dic 2023 | 0.045 Dividendo | |||||
| 27 dic 2023 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2270 | - |
| 22 dic 2023 | 1,2486 | 1,2486 | 1,2486 | 1,2486 | 1,2044 | - |
| 21 dic 2023 | 1,2492 | 1,2492 | 1,2492 | 1,2492 | 1,2050 | - |
| 20 dic 2023 | 1,2956 | 1,2956 | 1,2956 | 1,2956 | 1,2498 | - |
| 19 dic 2023 | 1,2514 | 1,2516 | 1,2514 | 1,2516 | 1,2073 | - |
| 18 dic 2023 | 1,2292 | 1,2292 | 1,2292 | 1,2292 | 1,1857 | - |
| 15 dic 2023 | 1,2596 | 1,2596 | 1,2596 | 1,2596 | 1,2150 | - |
| 14 dic 2023 | 1,2982 | 1,2982 | 1,2836 | 1,2836 | 1,2382 | - |
| 13 dic 2023 | 1,2480 | 1,2486 | 1,2480 | 1,2486 | 1,2044 | - |
| 12 dic 2023 | 1,2644 | 1,2644 | 1,2644 | 1,2644 | 1,2197 | - |
| 11 dic 2023 | 1,2462 | 1,2462 | 1,2462 | 1,2462 | 1,2021 | - |
| 08 dic 2023 | 1,2614 | 1,2614 | 1,2602 | 1,2602 | 1,2156 | - |
| *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.