Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.781,44 +479,89 (+0,82%)
Marine Products Corporation (MPX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 11,60 | 11,60 | 11,25 | 11,46 | 11,46 | 42.719 |
| 02 mag 2024 | 11,22 | 11,47 | 11,01 | 11,38 | 11,38 | 61.100 |
| 01 mag 2024 | 10,87 | 11,36 | 10,82 | 11,09 | 11,09 | 75.300 |
| 30 apr 2024 | 11,38 | 11,42 | 10,54 | 10,75 | 10,75 | 108.100 |
| 29 apr 2024 | 11,64 | 11,71 | 11,36 | 11,38 | 11,38 | 62.100 |
| 26 apr 2024 | 11,37 | 11,57 | 11,23 | 11,50 | 11,50 | 17.900 |
| 25 apr 2024 | 11,30 | 11,39 | 11,01 | 11,25 | 11,25 | 38.700 |
| 24 apr 2024 | 11,14 | 11,23 | 11,02 | 11,10 | 11,10 | 30.600 |
| 23 apr 2024 | 11,15 | 11,40 | 11,15 | 11,24 | 11,24 | 14.500 |
| 22 apr 2024 | 11,33 | 11,49 | 11,06 | 11,13 | 11,13 | 35.100 |
| 19 apr 2024 | 10,74 | 11,44 | 10,73 | 11,33 | 11,33 | 45.000 |
| 18 apr 2024 | 10,65 | 11,20 | 10,60 | 10,88 | 10,88 | 42.000 |
| 17 apr 2024 | 11,05 | 11,05 | 10,70 | 10,70 | 10,70 | 28.500 |
| 16 apr 2024 | 10,94 | 11,18 | 10,76 | 10,85 | 10,85 | 19.700 |
| 15 apr 2024 | 11,01 | 11,14 | 10,87 | 10,95 | 10,95 | 19.000 |
| 12 apr 2024 | 11,63 | 11,63 | 11,01 | 11,07 | 11,07 | 31.100 |
| 11 apr 2024 | 11,66 | 11,76 | 11,35 | 11,62 | 11,62 | 20.100 |
| 10 apr 2024 | 11,40 | 11,75 | 11,36 | 11,51 | 11,51 | 39.900 |
| 09 apr 2024 | 11,66 | 11,80 | 11,66 | 11,71 | 11,71 | 15.600 |
| 08 apr 2024 | 11,68 | 11,85 | 11,48 | 11,66 | 11,66 | 29.100 |
| 05 apr 2024 | 11,35 | 11,62 | 11,35 | 11,52 | 11,52 | 17.000 |
| 04 apr 2024 | 11,61 | 11,76 | 11,26 | 11,45 | 11,45 | 43.800 |
| 03 apr 2024 | 11,28 | 11,68 | 11,25 | 11,56 | 11,56 | 30.900 |
| 02 apr 2024 | 11,53 | 11,53 | 11,17 | 11,34 | 11,34 | 49.200 |
| 01 apr 2024 | 11,88 | 11,88 | 11,44 | 11,63 | 11,63 | 50.400 |
| 28 mar 2024 | 11,32 | 11,82 | 11,32 | 11,75 | 11,75 | 35.500 |
| 27 mar 2024 | 10,93 | 11,46 | 10,91 | 11,43 | 11,43 | 44.900 |
| 26 mar 2024 | 10,78 | 10,90 | 10,54 | 10,75 | 10,75 | 68.000 |
| 25 mar 2024 | 10,87 | 10,97 | 10,75 | 10,75 | 10,75 | 20.800 |
| 22 mar 2024 | 10,82 | 10,92 | 10,70 | 10,79 | 10,79 | 24.100 |
| 21 mar 2024 | 10,70 | 10,88 | 10,70 | 10,76 | 10,76 | 39.600 |
| 20 mar 2024 | 10,50 | 10,80 | 10,42 | 10,66 | 10,66 | 50.400 |
| 19 mar 2024 | 10,51 | 10,55 | 10,35 | 10,41 | 10,41 | 26.500 |
| 18 mar 2024 | 10,59 | 10,68 | 10,38 | 10,38 | 10,38 | 28.400 |
| 15 mar 2024 | 10,31 | 10,72 | 10,31 | 10,49 | 10,49 | 62.300 |
| 14 mar 2024 | 10,58 | 10,58 | 10,31 | 10,38 | 10,38 | 40.500 |
| 13 mar 2024 | 10,53 | 10,68 | 10,48 | 10,52 | 10,52 | 27.400 |
| 12 mar 2024 | 10,74 | 10,75 | 10,41 | 10,43 | 10,43 | 21.800 |
| 11 mar 2024 | 10,64 | 10,78 | 10,46 | 10,69 | 10,69 | 33.500 |
| 08 mar 2024 | 10,69 | 10,85 | 10,48 | 10,58 | 10,58 | 25.000 |
| 07 mar 2024 | 10,43 | 10,70 | 10,43 | 10,53 | 10,53 | 20.600 |
| 06 mar 2024 | 10,53 | 10,53 | 10,32 | 10,43 | 10,43 | 35.400 |
| 05 mar 2024 | 10,66 | 10,90 | 10,41 | 10,49 | 10,49 | 52.300 |
| 04 mar 2024 | 11,01 | 11,25 | 10,72 | 10,77 | 10,77 | 57.900 |
| 01 mar 2024 | 11,52 | 11,52 | 11,00 | 11,05 | 11,05 | 58.000 |
| 29 feb 2024 | 10,76 | 11,50 | 10,70 | 11,46 | 11,46 | 284.400 |
| 28 feb 2024 | 10,59 | 10,71 | 10,41 | 10,58 | 10,58 | 46.100 |
| 27 feb 2024 | 10,68 | 10,74 | 10,51 | 10,62 | 10,62 | 43.000 |
| 26 feb 2024 | 10,37 | 10,66 | 10,32 | 10,62 | 10,62 | 56.400 |
| 23 feb 2024 | 10,37 | 10,37 | 10,16 | 10,31 | 10,31 | 42.100 |
| 22 feb 2024 | 10,48 | 10,53 | 10,29 | 10,42 | 10,42 | 41.700 |
| 21 feb 2024 | 10,57 | 10,83 | 10,43 | 10,54 | 10,54 | 18.800 |
| 20 feb 2024 | 10,46 | 10,63 | 10,32 | 10,58 | 10,58 | 71.700 |
| 16 feb 2024 | 10,82 | 10,94 | 10,58 | 10,64 | 10,64 | 32.300 |
| 15 feb 2024 | 10,70 | 10,95 | 10,56 | 10,94 | 10,94 | 46.600 |
| 14 feb 2024 | 10,84 | 10,84 | 10,53 | 10,70 | 10,70 | 51.600 |
| 13 feb 2024 | 11,51 | 11,64 | 10,45 | 10,57 | 10,57 | 153.000 |
| 12 feb 2024 | 10,79 | 12,16 | 10,79 | 12,00 | 12,00 | 201.700 |
| 09 feb 2024 | 10,55 | 10,86 | 10,51 | 10,84 | 10,84 | 49.900 |
| 08 feb 2024 | 10,50 | 10,58 | 10,36 | 10,48 | 10,48 | 33.500 |
| 08 feb 2024 | 0.14 Dividendo | |||||
| 07 feb 2024 | 10,78 | 10,78 | 10,49 | 10,65 | 10,51 | 51.800 |
| 06 feb 2024 | 10,51 | 10,74 | 10,48 | 10,68 | 10,54 | 47.200 |
| 05 feb 2024 | 10,73 | 10,73 | 10,30 | 10,47 | 10,33 | 132.600 |
| 02 feb 2024 | 10,55 | 10,68 | 10,43 | 10,49 | 10,35 | 60.600 |
| 01 feb 2024 | 10,21 | 10,64 | 10,21 | 10,60 | 10,46 | 49.400 |
| 31 gen 2024 | 10,51 | 10,60 | 10,18 | 10,21 | 10,08 | 52.300 |
| 30 gen 2024 | 10,69 | 10,75 | 10,31 | 10,38 | 10,24 | 63.300 |
| 29 gen 2024 | 10,39 | 10,87 | 10,39 | 10,87 | 10,73 | 58.400 |
| 26 gen 2024 | 10,41 | 10,49 | 10,21 | 10,44 | 10,30 | 62.100 |
| 25 gen 2024 | 10,80 | 10,90 | 9,75 | 10,35 | 10,21 | 121.600 |
| 24 gen 2024 | 11,43 | 11,48 | 10,91 | 11,04 | 10,89 | 45.200 |
| 23 gen 2024 | 11,45 | 11,65 | 11,26 | 11,33 | 11,18 | 51.500 |
| 22 gen 2024 | 11,00 | 11,35 | 11,00 | 11,32 | 11,17 | 63.700 |
| 19 gen 2024 | 10,55 | 10,87 | 10,44 | 10,86 | 10,72 | 51.800 |
| 18 gen 2024 | 10,72 | 10,72 | 10,36 | 10,50 | 10,36 | 43.000 |
| 17 gen 2024 | 10,54 | 10,80 | 10,52 | 10,74 | 10,60 | 47.900 |
| 16 gen 2024 | 10,85 | 10,85 | 10,53 | 10,60 | 10,46 | 39.200 |
| 12 gen 2024 | 11,14 | 11,21 | 10,79 | 10,83 | 10,69 | 38.100 |
| 11 gen 2024 | 10,98 | 11,13 | 10,89 | 11,00 | 10,86 | 60.000 |
| 10 gen 2024 | 11,08 | 11,08 | 10,91 | 10,93 | 10,79 | 35.100 |
| 09 gen 2024 | 10,96 | 11,20 | 10,90 | 10,99 | 10,85 | 35.700 |
| 08 gen 2024 | 11,15 | 11,37 | 11,10 | 11,12 | 10,97 | 58.100 |
| 05 gen 2024 | 11,00 | 11,35 | 10,85 | 11,19 | 11,04 | 71.300 |
| 04 gen 2024 | 11,19 | 11,23 | 10,94 | 11,07 | 10,92 | 55.700 |
| 03 gen 2024 | 11,63 | 11,63 | 11,11 | 11,13 | 10,98 | 78.300 |
| 02 gen 2024 | 11,35 | 11,72 | 11,34 | 11,70 | 11,55 | 78.600 |
| 29 dic 2023 | 11,75 | 11,77 | 11,32 | 11,40 | 11,25 | 81.400 |
| 28 dic 2023 | 11,90 | 12,00 | 11,53 | 11,70 | 11,55 | 59.600 |
| 27 dic 2023 | 12,25 | 12,25 | 11,77 | 11,93 | 11,77 | 80.000 |
| 26 dic 2023 | 11,33 | 12,30 | 11,33 | 12,25 | 12,09 | 148.200 |
| 22 dic 2023 | 11,10 | 11,36 | 11,00 | 11,21 | 11,06 | 58.900 |
| 21 dic 2023 | 10,92 | 11,28 | 10,91 | 11,07 | 10,92 | 75.900 |
| 20 dic 2023 | 10,86 | 11,25 | 10,75 | 10,91 | 10,77 | 61.300 |
| 19 dic 2023 | 10,72 | 11,03 | 10,61 | 10,99 | 10,85 | 86.600 |
| 18 dic 2023 | 10,93 | 10,93 | 10,47 | 10,74 | 10,60 | 88.600 |
| 15 dic 2023 | 10,90 | 10,97 | 10,70 | 10,79 | 10,65 | 140.300 |
| 14 dic 2023 | 10,85 | 11,11 | 10,66 | 10,95 | 10,81 | 161.500 |
| 13 dic 2023 | 10,26 | 10,84 | 10,07 | 10,71 | 10,57 | 352.400 |
| 12 dic 2023 | 10,40 | 10,40 | 10,11 | 10,17 | 10,04 | 58.800 |
| *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.