Italia markets close in 4 hours 29 minutes

MTR Corp Ltd (MRI.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,8800+0,0600 (+2,11%)
In data: 12:30PM 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 20242,92002,92002,88002,88002,88001.000
25 giu 20242,88002,88002,82002,82002,8200-
24 giu 20242,90002,90002,86002,90002,9000-
21 giu 20242,92002,92002,86002,86002,8600-
20 giu 20242,94002,94002,92002,92002,9200-
19 giu 20242,96002,96002,92002,92002,9200-
18 giu 20242,92002,92002,90002,90002,9000-
17 giu 20242,94002,94002,86002,88002,8800-
14 giu 20242,96002,96002,92002,92002,9200-
13 giu 20242,92002,92002,90002,92002,9200-
12 giu 20242,94002,94002,88002,88002,8800-
11 giu 20242,94002,94002,90002,90002,9000-
10 giu 20243,00003,00003,00003,00003,0000-
07 giu 20243,02003,02002,98003,00003,0000-
06 giu 20243,04003,04003,00003,00003,0000-
05 giu 20243,06003,06003,00003,02003,0200-
04 giu 20243,06003,06003,02003,04003,0400-
03 giu 20243,06003,06003,00003,00003,0000-
31 mag 20243,02003,02002,98002,98002,9800-
30 mag 20243,00003,10003,00003,10003,1000-
29 mag 20243,08003,08003,06003,06003,0600-
28 mag 20243,10003,10003,10003,10003,1000-
27 mag 20243,16003,16003,12003,12003,1200-
24 mag 20243,08003,08003,04003,04003,0400-
24 mag 20240.89 Dividendo
23 mag 20243,32003,34003,28003,28002,3900-
22 mag 20243,38003,40003,34003,34002,4337-
21 mag 20243,38003,38003,32003,32002,4191-
20 mag 20243,46003,46003,42003,42002,4920-
17 mag 20243,40003,40003,38003,38002,4629-
16 mag 20243,40003,40003,34003,34002,4337-
15 mag 20243,32003,32003,32003,32002,4191-
14 mag 20243,36003,36003,30003,30002,4046-
13 mag 20243,34003,34003,32003,32002,4191-
10 mag 20243,28003,28003,24003,24002,3609-
09 mag 20243,22003,22003,18003,18002,3171-
08 mag 20243,14003,14003,12003,14002,2880-
07 mag 20243,20003,20003,16003,16002,3026-
06 mag 20243,16003,16003,14003,14002,2880-
03 mag 20243,12003,14003,10003,10002,2588-
02 mag 20243,08003,08003,04003,04002,2151-
30 apr 20243,04003,04003,00003,00002,1860-
29 apr 20243,08003,08003,04003,04002,2151-
26 apr 20242,92002,96002,92002,94002,1423-
25 apr 20242,94002,94002,90002,90002,1131-
24 apr 20242,92002,92002,90002,90002,1131-
23 apr 20242,88002,88002,84002,84002,0694-
22 apr 20242,82002,84002,82002,84002,0694-
19 apr 20242,78002,78002,74002,76002,0111-
18 apr 20242,76002,78002,76002,76002,0111-
17 apr 20242,82002,82002,76002,76002,0111-
16 apr 20242,86002,86002,84002,84002,0694-
15 apr 20242,94002,94002,90002,90002,1131-
12 apr 20242,96002,96002,90002,90002,1131-
11 apr 20243,00003,00002,98002,98002,1714-
10 apr 20243,00003,00002,96002,98002,1714-
09 apr 20242,98002,98002,94002,94002,1423-
08 apr 20242,96002,96002,92002,92002,1277-
05 apr 20242,96002,96002,90002,92002,1277-
04 apr 20242,94002,94002,94002,94002,1423-
03 apr 20243,00003,00002,96002,96002,1568-
02 apr 20243,04003,06003,00003,00002,1860-
28 mar 20243,02003,02002,98002,98002,1714-
27 mar 20243,04003,04003,02003,02002,2005-
26 mar 20243,04003,04003,02003,02002,2005-
25 mar 20243,00003,02002,94003,02002,2005-
22 mar 20242,98002,98002,94002,94002,1423-
21 mar 20243,00003,00002,96002,98002,1714-
20 mar 20242,98002,98002,94002,94002,1423-
19 mar 20242,96002,96002,92002,92002,1277-
18 mar 20242,94002,96002,90002,92002,1277-
15 mar 20242,96002,96002,86002,86002,0840-
14 mar 20242,98002,98002,94002,94002,1423-
13 mar 20243,00003,00002,90002,90002,1131-
12 mar 20243,04003,04003,00003,02002,2005-
11 mar 20242,98002,98002,92002,94002,1423-
08 mar 20242,92002,92002,86002,88002,0985-
07 mar 20242,88002,88002,86002,86002,0840-
06 mar 20242,90002,90002,88002,88002,0985-
05 mar 20242,88002,88002,82002,82002,0548-
04 mar 20242,92002,92002,90002,90002,1131-
01 mar 20243,00003,00003,00003,00002,1860-
29 feb 20243,06003,06002,98003,00002,1860-
28 feb 20243,10003,10003,04003,04002,2151-
27 feb 20243,08003,08003,02003,02002,2005-
26 feb 20243,08003,08003,00003,00002,1860-
23 feb 20243,08003,08003,02003,02002,2005-
22 feb 20243,12003,12003,08003,10002,2588-
21 feb 20243,10003,10003,02003,04002,2151-
20 feb 20243,00003,00002,96002,96002,1568-
19 feb 20242,96002,96002,90002,90002,1131-
16 feb 20242,96002,96002,92002,92002,1277-
15 feb 20242,94002,94002,86002,88002,0985-
14 feb 20242,96002,96002,90002,90002,1131-
13 feb 20242,94002,94002,92002,94002,1423-
12 feb 20242,92002,94002,92002,92002,1277-
09 feb 20242,94002,94002,92002,92002,1277-
08 feb 20243,04003,04002,96002,96002,1568-
07 feb 20243,08003,08003,02003,02002,2005-
06 feb 20243,08003,08003,02003,04002,2151-
*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...