Italia markets closed
Dow Jones
39.558,11 +126,60 (+0,32%) Nasdaq
16.511,18 +122,94 (+0,75%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0821 +0,0028 (+0,26%) Bitcoin EUR
56.936,36 -1.393,86 (-2,39%) CMC Crypto 200
1.267,53 -23,86 (-1,85%)
MarineMax, Inc. (MLW.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:02AM CEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | 210 |
| 13 mag 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 10 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 09 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 08 mag 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 07 mag 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 06 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 03 mag 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 02 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 30 apr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 29 apr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 26 apr 2024 | 23,64 | 24,22 | 23,64 | 23,70 | 23,70 | 210 |
| 25 apr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 24 apr 2024 | 25,92 | 25,98 | 25,50 | 25,50 | 25,50 | 100 |
| 23 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 22 apr 2024 | 26,16 | 26,16 | 25,78 | 25,78 | 25,78 | 120 |
| 19 apr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 18 apr 2024 | 25,04 | 25,92 | 25,04 | 25,92 | 25,92 | 120 |
| 17 apr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 16 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 15 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 12 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 11 apr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 10 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 09 apr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
| 08 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 05 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 04 apr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| 03 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 02 apr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 28 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 27 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 26 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 25 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 22 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 21 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 20 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 19 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 18 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 15 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 14 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 13 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 12 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 11 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 08 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 07 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 06 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 05 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 04 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 01 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 29 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 28 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 27 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 26 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 23 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 22 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 21 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 20 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 19 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 16 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 15 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 14 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 13 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 12 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 09 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 08 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 07 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 06 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 05 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 02 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 01 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 31 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 30 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 29 gen 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,80 | - |
| 26 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 25 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 24 gen 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 23 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 22 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 19 gen 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 18 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 17 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 16 gen 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 15 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 12 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 11 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 10 gen 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 09 gen 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 08 gen 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 05 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 04 gen 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 03 gen 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 02 gen 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 29 dic 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 28 dic 2023 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 27 dic 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 22 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 21 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 20 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 19 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| *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.