Italia markets close in 4 hours 18 minutes

Medibank Private Limited (MPV.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2200-0,0400 (-1,77%)
In data: 10:30AM CEST. Mercato aperto.
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20242,24002,26002,24002,22002,220050
02 lug 20242,24002,26002,24002,26002,2600-
01 lug 20242,26002,26002,26002,26002,2600-
28 giu 20242,28002,28002,28002,28002,2800-
27 giu 20242,32002,32002,32002,32002,3200-
26 giu 20242,28002,28002,28002,28002,2800-
25 giu 20242,30002,32002,30002,32002,3200-
24 giu 20242,26002,26002,26002,26002,2600-
21 giu 20242,28002,28002,26002,26002,2600-
20 giu 20242,24002,24002,24002,24002,2400-
19 giu 20242,26002,26002,26002,26002,2600-
18 giu 20242,28002,28002,28002,28002,2800-
17 giu 20242,30002,30002,28002,28002,2800-
14 giu 20242,24002,24002,24002,24002,2400-
13 giu 20242,26002,26002,26002,26002,2600-
12 giu 20242,24002,26002,24002,26002,2600-
11 giu 20242,24002,24002,24002,24002,2400-
10 giu 20242,30002,30002,30002,30002,3000-
07 giu 20242,30002,30002,30002,30002,3000-
06 giu 20242,28002,28002,28002,28002,2800-
05 giu 20242,24002,24002,24002,24002,2400-
04 giu 20242,26002,34002,26002,26002,260050
03 giu 20242,28002,38002,28002,38002,380050
31 mag 20242,26002,26002,26002,26002,2600-
30 mag 20242,20002,28002,20002,20002,200050
29 mag 20242,20002,20002,20002,20002,2000-
28 mag 20242,20002,20002,20002,20002,2000-
27 mag 20242,20002,20002,20002,20002,2000-
24 mag 20242,18002,18002,18002,18002,1800-
23 mag 20242,20002,20002,20002,20002,2000-
22 mag 20242,22002,22002,22002,22002,2200-
21 mag 20242,20002,20002,20002,20002,2000-
20 mag 20242,20002,20002,20002,20002,2000-
17 mag 20242,18002,18002,18002,18002,1800-
16 mag 20242,24002,24002,24002,24002,2400-
15 mag 20242,26002,26002,24002,24002,2400-
14 mag 20242,24002,24002,24002,24002,2400-
13 mag 20242,22002,22002,22002,22002,2200-
10 mag 20242,20002,20002,20002,20002,2000-
09 mag 20242,20002,20002,20002,20002,2000-
08 mag 20242,20002,20002,20002,20002,2000-
07 mag 20242,22002,22002,22002,22002,2200-
06 mag 20242,12002,12002,12002,12002,1200-
03 mag 20242,06002,08002,06002,08002,0800-
02 mag 20242,06002,06002,06002,06002,0600-
30 apr 20242,14002,14002,14002,14002,1400-
29 apr 20242,16002,16002,16002,16002,1600-
26 apr 20242,14002,14002,14002,14002,1400-
25 apr 20242,18002,18002,18002,18002,1800-
24 apr 20242,18002,18002,18002,18002,1800-
23 apr 20242,16002,16002,16002,16002,1600-
22 apr 20242,16002,16002,16002,16002,1600-
19 apr 20242,12002,12002,12002,12002,1200-
18 apr 20242,18002,18002,18002,18002,1800-
17 apr 20242,20002,20002,20002,20002,2000-
16 apr 20242,18002,18002,18002,18002,1800-
15 apr 20242,22002,22002,22002,22002,2200-
12 apr 20242,24002,24002,24002,24002,2400-
11 apr 20242,22002,22002,22002,22002,2200-
10 apr 20242,24002,24002,22002,22002,2200-
09 apr 20242,22002,22002,22002,22002,2200-
08 apr 20242,24002,24002,24002,24002,2400-
05 apr 20242,22002,22002,22002,22002,2200-
04 apr 20242,24002,24002,24002,24002,2400-
03 apr 20242,24002,24002,24002,24002,2400-
02 apr 20242,24002,24002,24002,24002,2400-
28 mar 20242,24002,24002,24002,24002,2400-
27 mar 20242,22002,22002,22002,22002,2200-
26 mar 20242,18002,18002,18002,18002,1800-
25 mar 20242,20002,20002,20002,20002,2000-
22 mar 20242,20002,20002,20002,20002,2000-
21 mar 20242,20002,20002,20002,20002,2000-
20 mar 20242,18002,18002,18002,18002,1800-
19 mar 20242,20002,20002,20002,20002,2000-
18 mar 20242,28002,28002,28002,28002,2800-
15 mar 20242,28002,28002,28002,28002,2800-
14 mar 20242,30002,30002,30002,30002,3000-
13 mar 20242,34002,34002,32002,32002,3200-
12 mar 20242,32002,32002,30002,30002,3000-
11 mar 20242,26002,26002,26002,26002,2600-
08 mar 20242,30002,30002,30002,30002,3000-
07 mar 20242,28002,28002,28002,28002,2800-
06 mar 20242,24002,24002,24002,24002,2400-
05 mar 20242,22002,22002,22002,22002,2200-
04 mar 20242,18002,18002,18002,18002,1800-
01 mar 20242,16002,16002,16002,16002,1600-
29 feb 20242,12002,12002,12002,12002,1200-
29 feb 20240.072 Dividendo
28 feb 20242,16002,16002,16002,16002,0880-
27 feb 20242,18002,18002,18002,18002,1073-
26 feb 20242,18002,18002,18002,18002,1073-
23 feb 20242,18002,18002,18002,18002,1073-
22 feb 20242,18002,18002,18002,18002,1073-
21 feb 20242,30002,30002,30002,30002,2233-
20 feb 20242,30002,30002,30002,30002,2233-
19 feb 20242,26002,26002,26002,26002,1847-
16 feb 20242,24002,24002,24002,24002,1653-
15 feb 20242,24002,24002,24002,24002,1653-
14 feb 20242,24002,24002,24002,24002,1653-
13 feb 20242,24002,24002,24002,24002,1653-
*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...