Italia markets close in 4 hours 6 minutes

Medibank Private Ltd (MPV.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3200-0,0200 (-0,85%)
In data: 11:22AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242,32002,32002,32002,32002,3200-
25 giu 20242,34002,34002,34002,34002,3400-
24 giu 20242,30002,30002,30002,30002,3000-
21 giu 20242,30002,30002,30002,30002,3000-
20 giu 20242,26002,26002,26002,26002,2600-
19 giu 20242,30002,30002,30002,30002,3000-
18 giu 20242,30002,32002,30002,32002,3200-
17 giu 20242,32002,32002,32002,32002,3200-
14 giu 20242,26002,28002,26002,28002,2800-
13 giu 20242,28002,28002,28002,28002,2800-
12 giu 20242,28002,28002,28002,28002,2800-
11 giu 20242,28002,28002,28002,28002,2800-
10 giu 20242,32002,34002,32002,34002,3400-
07 giu 20242,32002,32002,32002,32002,3200-
06 giu 20242,20002,30002,20002,30002,3000-
05 giu 20242,26002,26002,26002,26002,2600-
04 giu 20242,28002,28002,28002,28002,2800-
03 giu 20242,30002,30002,30002,30002,3000-
31 mag 20242,28002,28002,28002,28002,2800-
30 mag 20242,22002,22002,22002,22002,2200-
29 mag 20242,22002,24002,22002,22002,2200-
28 mag 20242,24002,24002,24002,24002,2400-
27 mag 20242,22002,24002,22002,24002,2400-
24 mag 20242,20002,20002,20002,20002,2000-
23 mag 20242,24002,24002,24002,24002,2400-
22 mag 20242,26002,26002,24002,24002,2400-
21 mag 20242,22002,24002,22002,24002,2400-
20 mag 20242,22002,22002,22002,22002,2200-
17 mag 20242,22002,22002,22002,22002,2200-
16 mag 20242,26002,28002,26002,28002,2800-
15 mag 20242,28002,28002,28002,28002,2800-
14 mag 20242,26002,26002,26002,26002,2600-
13 mag 20242,24002,26002,24002,24002,2400-
10 mag 20242,22002,22002,22002,22002,2200-
09 mag 20242,22002,22002,22002,22002,2200-
08 mag 20242,22002,22002,22002,22002,2200-
07 mag 20242,24002,24002,24002,24002,2400-
06 mag 20242,14002,14002,14002,14002,1400-
03 mag 20242,10002,10002,10002,10002,1000-
02 mag 20242,08002,08002,08002,08002,0800-
30 apr 20242,16002,16002,16002,16002,1600-
29 apr 20242,20002,20002,20002,20002,2000-
26 apr 20242,16002,16002,16002,16002,1600-
25 apr 20242,22002,22002,20002,20002,2000-
24 apr 20242,20002,20002,20002,20002,2000-
23 apr 20242,18002,18002,18002,18002,1800-
22 apr 20242,18002,18002,18002,18002,1800-
19 apr 20242,14002,14002,14002,14002,1400-
18 apr 20242,20002,20002,20002,20002,2000-
17 apr 20242,22002,22002,22002,22002,2200-
16 apr 20242,20002,20002,20002,20002,2000-
15 apr 20242,24002,24002,24002,24002,2400-
12 apr 20242,26002,26002,26002,26002,2600-
11 apr 20242,24002,24002,24002,24002,2400-
10 apr 20242,26002,26002,26002,26002,2600-
09 apr 20242,26002,26002,26002,26002,2600-
08 apr 20242,26002,28002,26002,26002,2600-
05 apr 20242,24002,24002,24002,24002,2400-
04 apr 20242,26002,28002,26002,26002,2600-
03 apr 20242,26002,26002,26002,26002,2600-
02 apr 20242,26002,26002,26002,26002,2600-
28 mar 20242,26002,26002,26002,26002,2600-
27 mar 20242,24002,24002,24002,24002,2400-
26 mar 20242,20002,22002,20002,22002,2200-
25 mar 20242,22002,22002,22002,22002,2200-
22 mar 20242,22002,22002,22002,22002,2200-
21 mar 20242,24002,24002,24002,24002,2400-
20 mar 20242,20002,22002,20002,22002,2200-
19 mar 20242,24002,24002,24002,24002,2400-
18 mar 20242,30002,30002,30002,30002,3000-
15 mar 20242,32002,32002,32002,32002,3200-
14 mar 20242,32002,32002,32002,32002,3200-
13 mar 20242,36002,36002,36002,36002,3600-
12 mar 20242,34002,34002,34002,34002,3400-
11 mar 20242,30002,30002,30002,30002,3000-
08 mar 20242,32002,32002,32002,32002,3200-
07 mar 20242,30002,32002,30002,30002,3000-
06 mar 20242,28002,28002,28002,28002,2800-
05 mar 20242,24002,24002,24002,24002,2400-
04 mar 20242,20002,20002,20002,20002,2000-
01 mar 20242,20002,20002,20002,20002,2000-
29 feb 20242,16002,16002,16002,16002,1600-
29 feb 20240.072 Dividendo
28 feb 20242,18002,18002,18002,18002,1080-
27 feb 20242,20002,20002,20002,20002,1273-
26 feb 20242,20002,20002,20002,20002,1273-
23 feb 20242,20002,20002,20002,20002,1273-
22 feb 20242,22002,22002,22002,22002,1467-
21 feb 20242,32002,32002,32002,32002,2434-
20 feb 20242,32002,34002,32002,32002,2434-
19 feb 20242,28002,28002,28002,28002,2047-
16 feb 20242,26002,26002,26002,26002,1854-
15 feb 20242,26002,28002,26002,28002,2047-
14 feb 20242,26002,28002,26002,28002,2047-
13 feb 20242,28002,28002,26002,28002,2047-
12 feb 20242,28002,32002,28002,32002,2434-
09 feb 20242,30002,30002,30002,30002,2240-
08 feb 20242,28002,28002,28002,28002,2047-
07 feb 20242,30002,30002,30002,30002,2240-
06 feb 20242,30002,30002,30002,30002,2240-
*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...