Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.420,27 +285,44 (+0,48%)
Marathon Petroleum Corp (MPN.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:31PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 170,58 | 170,58 | 168,62 | 168,62 | 168,62 | - |
| 02 mag 2024 | 166,32 | 170,64 | 164,78 | 170,64 | 170,64 | - |
| 30 apr 2024 | 185,92 | 187,20 | 172,34 | 172,34 | 172,34 | - |
| 29 apr 2024 | 183,30 | 186,98 | 183,02 | 186,98 | 186,98 | - |
| 26 apr 2024 | 185,60 | 186,48 | 184,30 | 184,88 | 184,88 | - |
| 25 apr 2024 | 185,06 | 185,06 | 183,36 | 184,86 | 184,86 | - |
| 24 apr 2024 | 185,86 | 185,98 | 185,32 | 185,32 | 185,32 | - |
| 23 apr 2024 | 185,34 | 185,88 | 184,48 | 185,88 | 185,88 | - |
| 22 apr 2024 | 183,50 | 186,00 | 183,50 | 186,00 | 186,00 | 60 |
| 19 apr 2024 | 183,78 | 185,46 | 181,56 | 184,12 | 184,12 | - |
| 18 apr 2024 | 188,94 | 188,94 | 183,42 | 183,42 | 183,42 | - |
| 17 apr 2024 | 190,44 | 192,82 | 189,10 | 190,28 | 190,28 | - |
| 16 apr 2024 | 194,36 | 194,36 | 190,04 | 190,88 | 190,88 | - |
| 15 apr 2024 | 194,48 | 195,54 | 193,32 | 193,92 | 193,92 | - |
| 12 apr 2024 | 197,58 | 199,18 | 196,40 | 196,40 | 196,40 | - |
| 11 apr 2024 | 195,40 | 196,92 | 194,86 | 196,92 | 196,92 | - |
| 10 apr 2024 | 194,38 | 199,48 | 194,18 | 196,90 | 196,90 | - |
| 09 apr 2024 | 198,86 | 198,86 | 193,40 | 193,40 | 193,40 | - |
| 08 apr 2024 | 199,30 | 200,70 | 199,30 | 200,70 | 200,70 | - |
| 05 apr 2024 | 200,30 | 202,25 | 199,54 | 202,25 | 202,25 | - |
| 04 apr 2024 | 197,88 | 199,76 | 197,70 | 199,76 | 199,76 | - |
| 03 apr 2024 | 195,24 | 200,65 | 195,24 | 200,65 | 200,65 | 6 |
| 02 apr 2024 | 189,66 | 193,22 | 189,66 | 193,22 | 193,22 | - |
| 28 mar 2024 | 181,46 | 185,52 | 181,46 | 185,52 | 185,52 | - |
| 27 mar 2024 | 181,98 | 181,98 | 181,20 | 181,28 | 181,28 | - |
| 26 mar 2024 | 183,58 | 184,50 | 182,14 | 183,16 | 183,16 | - |
| 25 mar 2024 | 184,78 | 186,04 | 184,14 | 184,14 | 184,14 | - |
| 22 mar 2024 | 182,94 | 184,94 | 182,94 | 184,94 | 184,94 | - |
| 21 mar 2024 | 181,16 | 182,80 | 180,46 | 182,80 | 182,80 | - |
| 20 mar 2024 | 180,10 | 180,54 | 179,88 | 180,54 | 180,54 | - |
| 19 mar 2024 | 177,08 | 180,14 | 177,08 | 180,14 | 180,14 | - |
| 18 mar 2024 | 178,40 | 178,40 | 177,52 | 177,52 | 177,52 | - |
| 15 mar 2024 | 173,48 | 177,88 | 173,06 | 177,88 | 177,88 | - |
| 14 mar 2024 | 172,28 | 173,70 | 172,28 | 173,36 | 173,36 | - |
| 13 mar 2024 | 165,38 | 172,30 | 164,86 | 172,30 | 172,30 | - |
| 12 mar 2024 | 165,64 | 166,40 | 165,46 | 166,40 | 166,40 | - |
| 11 mar 2024 | 163,04 | 164,88 | 162,94 | 164,88 | 164,88 | - |
| 08 mar 2024 | 163,62 | 164,02 | 160,98 | 163,74 | 163,74 | - |
| 07 mar 2024 | 159,98 | 164,36 | 159,80 | 164,08 | 164,08 | - |
| 06 mar 2024 | 160,88 | 162,46 | 159,72 | 161,38 | 161,38 | - |
| 05 mar 2024 | 158,60 | 161,16 | 158,60 | 161,16 | 161,16 | - |
| 04 mar 2024 | 158,86 | 161,68 | 158,52 | 161,68 | 161,68 | - |
| 01 mar 2024 | 156,14 | 158,26 | 155,84 | 158,26 | 158,26 | - |
| 29 feb 2024 | 153,48 | 156,12 | 152,20 | 156,12 | 156,12 | - |
| 28 feb 2024 | 156,90 | 157,42 | 154,12 | 154,12 | 154,12 | - |
| 27 feb 2024 | 158,34 | 159,00 | 157,74 | 158,18 | 158,18 | - |
| 26 feb 2024 | 155,38 | 159,44 | 154,92 | 159,44 | 159,44 | - |
| 23 feb 2024 | 153,84 | 156,20 | 152,90 | 156,20 | 156,20 | - |
| 22 feb 2024 | 152,68 | 153,36 | 152,04 | 153,36 | 153,36 | - |
| 21 feb 2024 | 151,30 | 153,28 | 149,74 | 153,28 | 153,28 | - |
| 20 feb 2024 | 157,46 | 157,90 | 151,60 | 151,60 | 151,60 | - |
| 20 feb 2024 | 0.825 Dividendo | |||||
| 19 feb 2024 | 156,32 | 158,56 | 156,32 | 158,12 | 157,29 | - |
| 16 feb 2024 | 158,22 | 158,86 | 157,94 | 158,86 | 158,03 | - |
| 15 feb 2024 | 157,12 | 159,18 | 156,14 | 159,18 | 158,35 | - |
| 14 feb 2024 | 157,70 | 158,58 | 157,12 | 157,12 | 156,30 | - |
| 13 feb 2024 | 156,38 | 159,00 | 155,76 | 159,00 | 158,17 | - |
| 12 feb 2024 | 156,04 | 157,94 | 156,04 | 157,12 | 156,30 | - |
| 09 feb 2024 | 156,36 | 157,08 | 156,36 | 156,76 | 155,94 | - |
| 08 feb 2024 | 156,48 | 157,96 | 156,48 | 156,76 | 155,94 | - |
| 07 feb 2024 | 153,72 | 156,92 | 153,42 | 156,92 | 156,10 | - |
| 06 feb 2024 | 158,46 | 160,56 | 157,44 | 157,44 | 156,62 | - |
| 05 feb 2024 | 153,92 | 157,46 | 153,18 | 157,46 | 156,64 | - |
| 02 feb 2024 | 153,76 | 155,36 | 152,84 | 155,36 | 154,55 | - |
| 01 feb 2024 | 153,30 | 154,04 | 152,20 | 152,20 | 151,41 | - |
| 31 gen 2024 | 155,70 | 155,96 | 152,08 | 152,08 | 151,29 | - |
| 30 gen 2024 | 147,38 | 155,36 | 146,32 | 155,36 | 154,55 | 70 |
| 29 gen 2024 | 147,42 | 147,92 | 146,98 | 147,38 | 146,61 | - |
| 26 gen 2024 | 143,96 | 145,42 | 143,24 | 145,42 | 144,66 | - |
| 25 gen 2024 | 141,72 | 144,02 | 141,72 | 143,94 | 143,19 | 35 |
| 24 gen 2024 | 140,80 | 141,60 | 140,80 | 141,60 | 140,86 | - |
| 23 gen 2024 | 141,24 | 142,12 | 141,24 | 141,60 | 140,86 | - |
| 22 gen 2024 | 138,30 | 141,28 | 138,20 | 141,28 | 140,54 | - |
| 19 gen 2024 | 139,02 | 140,24 | 138,20 | 140,16 | 139,43 | - |
| 18 gen 2024 | 139,34 | 139,62 | 138,44 | 138,54 | 137,82 | - |
| 17 gen 2024 | 140,78 | 141,20 | 139,78 | 140,30 | 139,57 | - |
| 16 gen 2024 | 142,86 | 144,16 | 142,64 | 142,84 | 142,09 | - |
| 15 gen 2024 | 142,84 | 142,84 | 142,18 | 142,60 | 141,86 | - |
| 12 gen 2024 | 142,76 | 144,82 | 142,76 | 143,48 | 142,73 | - |
| 11 gen 2024 | 139,32 | 141,78 | 138,94 | 141,50 | 140,76 | - |
| 10 gen 2024 | 141,10 | 141,10 | 139,24 | 139,24 | 138,51 | - |
| 09 gen 2024 | 141,66 | 142,98 | 140,94 | 140,94 | 140,20 | - |
| 08 gen 2024 | 137,72 | 140,20 | 137,72 | 140,20 | 139,47 | - |
| 05 gen 2024 | 140,06 | 140,36 | 139,12 | 139,12 | 138,39 | - |
| 04 gen 2024 | 144,18 | 146,32 | 142,68 | 142,68 | 141,94 | - |
| 03 gen 2024 | 138,54 | 145,00 | 137,64 | 145,00 | 144,24 | - |
| 02 gen 2024 | 134,06 | 138,52 | 133,62 | 138,52 | 137,80 | - |
| 29 dic 2023 | 131,98 | 132,50 | 131,98 | 132,38 | 131,69 | - |
| 28 dic 2023 | 134,56 | 134,56 | 133,44 | 133,48 | 132,78 | - |
| 27 dic 2023 | 136,98 | 136,98 | 135,98 | 135,98 | 135,27 | - |
| 22 dic 2023 | 138,14 | 138,20 | 137,86 | 137,86 | 137,14 | - |
| 21 dic 2023 | 140,24 | 140,24 | 138,10 | 138,10 | 137,38 | - |
| 20 dic 2023 | 139,34 | 141,94 | 139,34 | 141,94 | 141,20 | - |
| 19 dic 2023 | 137,80 | 139,32 | 137,04 | 139,32 | 138,59 | - |
| 18 dic 2023 | 135,98 | 139,40 | 135,54 | 138,88 | 138,16 | - |
| 15 dic 2023 | 136,68 | 137,64 | 135,10 | 135,52 | 134,81 | - |
| 14 dic 2023 | 133,76 | 136,00 | 133,76 | 135,64 | 134,93 | - |
| 13 dic 2023 | 131,46 | 134,34 | 131,46 | 134,34 | 133,64 | - |
| 12 dic 2023 | 133,24 | 133,24 | 131,72 | 132,18 | 131,49 | - |
| 11 dic 2023 | 131,92 | 133,84 | 131,30 | 133,76 | 133,06 | - |
| *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.