Italia markets open in 2 hours 36 minutes

Mitsubishi Motors Corp (MMO.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,8180-0,1230 (-4,18%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,81802,81802,81802,81802,8180400
30 apr 20242,94102,94102,94102,94102,9410-
29 apr 20242,81302,81302,81302,81302,8130-
26 apr 20242,79202,79202,79202,79202,7920-
25 apr 20242,77602,77602,77602,77602,7760-
24 apr 20242,80202,80202,80202,80202,8020-
23 apr 20242,79002,79002,79002,79002,7900-
22 apr 20242,76502,76502,76502,76502,7650-
19 apr 20242,81102,81102,81102,81102,8110-
18 apr 20242,89202,89202,89202,89202,8920-
17 apr 20242,86702,86702,86702,86702,8670-
16 apr 20243,00803,00803,00803,00803,0080-
15 apr 20243,07603,07603,07603,07603,0760-
12 apr 20243,05303,05303,05303,05303,0530-
11 apr 20243,06103,06103,06103,06103,0610-
10 apr 20243,07203,07203,07203,07203,0720-
09 apr 20243,05103,05103,05103,05103,0510-
08 apr 20243,02003,02003,02003,02003,0200-
05 apr 20242,96102,96102,96102,96102,9610-
04 apr 20242,93402,93402,93402,93402,9340-
03 apr 20242,98302,98902,98302,98902,9890400
02 apr 20242,99802,99802,99802,99802,9980-
28 mar 20243,00403,00403,00403,00403,0040-
28 mar 20245 Dividendo
27 mar 20243,00803,00803,00803,0080-1,9920-
26 mar 20243,08203,08203,08203,0820-2,0410-
25 mar 20242,99302,99302,99302,9930-1,9821-
22 mar 20243,04503,04503,04503,0450-2,0165-
21 mar 20242,97702,97702,97702,9770-1,9715-
20 mar 20243,01003,01003,01003,0100-1,9933-
19 mar 20243,01503,01503,01503,0150-1,9966-
18 mar 20242,89302,89302,89302,8930-1,9158-
15 mar 20242,85202,85202,85202,8520-1,8887-
14 mar 20242,81302,81302,81302,8130-1,8629-
13 mar 20242,76602,76602,76602,7660-1,8317-
12 mar 20242,71802,71802,71802,7180-1,8000-
11 mar 20242,72602,72602,72602,7260-1,8053-
08 mar 20242,77302,77302,77302,7730-1,8364-
07 mar 20242,78402,78402,78402,7840-1,8437-
06 mar 20242,82102,82102,82102,8210-1,8682-
05 mar 20242,80002,83902,80002,8390-1,8801881
04 mar 20242,85502,85502,85502,8550-1,8907-
01 mar 20242,84402,84402,84402,8440-1,8834-
29 feb 20242,77302,77302,77302,7730-1,8364-
28 feb 20242,80202,80202,80202,8020-1,8556-
27 feb 20242,75202,75202,75202,7520-1,8225-
26 feb 20242,75302,75302,75302,7530-1,8231-
23 feb 20242,77902,77902,77902,7790-1,8403-
22 feb 20242,75702,75702,75702,7570-1,8258-
21 feb 20242,74902,74902,74902,7490-1,8205-
20 feb 20242,76502,76502,76502,7650-1,8311-
19 feb 20242,72502,72502,72502,7250-1,8046-
16 feb 20242,75602,75602,75602,7560-1,8251-
15 feb 20242,70202,70202,70202,7020-1,7894-
14 feb 20242,73102,73102,73102,7310-1,8086-
13 feb 20242,78102,78102,78102,7810-1,8417-
12 feb 20242,82602,82602,82602,8260-1,8715-
09 feb 20242,73702,73702,73702,7370-1,8125-
08 feb 20242,81302,81302,81302,8130-1,8629-
07 feb 20242,82502,82502,82502,8250-1,8708-
06 feb 20242,80102,80102,80102,8010-1,8549-
05 feb 20242,80202,80202,80202,8020-1,8556-
02 feb 20242,80102,80102,80102,8010-1,8549-
01 feb 20242,93902,93902,93902,9390-1,9463-
31 gen 20242,91802,91802,91802,9180-1,9324-
30 gen 20242,90102,90102,90102,9010-1,9211-
29 gen 20242,86502,86502,86502,8650-1,8973-
26 gen 20242,80602,80602,80602,8060-1,8582-
25 gen 20242,83502,83502,83502,8350-1,8774-
24 gen 20242,81102,81102,81102,8110-1,8615-
23 gen 20242,80102,80102,80102,8010-1,8549-
22 gen 20242,83302,83302,83302,8330-1,8761-
19 gen 20242,78102,78102,78102,7810-1,8417-
18 gen 20242,83002,83002,83002,8300-1,8741-
17 gen 20242,78302,78302,78302,7830-1,8430-
16 gen 20242,82402,82402,82402,8240-1,8701-
15 gen 20242,92602,92602,92602,9260-1,9377-
12 gen 20242,92602,92602,92602,9260-1,9377-
11 gen 20242,91902,91902,91902,9190-1,9331-
10 gen 20242,88702,88702,88702,8870-1,9119-
09 gen 20242,87802,87802,87802,8780-1,9059-
08 gen 20242,85802,85802,85802,8580-1,8927-
05 gen 20242,83602,83602,83602,8360-1,8781-
04 gen 20242,87402,87402,87402,8740-1,9033-
03 gen 20242,87802,87802,87802,8780-1,9059-
02 gen 20242,85102,85102,85102,8510-1,8880-
29 dic 20232,84302,84302,84102,8410-1,8814-
28 dic 20232,83502,83502,83502,8350-1,8774-
27 dic 20232,82302,82302,82302,8230-1,8695-
22 dic 20232,82502,82502,82502,8250-1,8708-
21 dic 20232,79702,79702,79702,7970-1,8523-
20 dic 20232,81102,81102,81102,8110-1,8615-
19 dic 20232,75602,75602,75602,7560-1,8251-
18 dic 20232,77702,77702,77702,7770-1,8390-
15 dic 20232,76602,76602,76602,7660-1,8317-
14 dic 20232,68802,68802,68802,6880-1,7801-
13 dic 20232,84602,84602,84602,8460-1,8847-
12 dic 20232,91202,91202,91202,9120-1,9284-
11 dic 20232,92202,92202,92202,9220-1,9350-
08 dic 20232,89702,89702,89702,8970-1,9185-
*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...