Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.289,61 +643,63 (+1,04%)
MTR Corporation Limited (MRI.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:06AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 30 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29 mag 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 28 mag 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 27 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 24 mag 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 24 mag 2024 | 0.89 Dividendo | |||||
| 23 mag 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,4100 | - |
| 22 mag 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,4538 | - |
| 21 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,4392 | - |
| 20 mag 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,5122 | - |
| 17 mag 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,4684 | - |
| 16 mag 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,4684 | - |
| 15 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,4246 | - |
| 14 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,4392 | - |
| 13 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,4246 | - |
| 10 mag 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,3808 | - |
| 09 mag 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,3224 | - |
| 08 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,2785 | - |
| 07 mag 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,3224 | - |
| 06 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,2932 | - |
| 03 mag 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,2639 | - |
| 02 mag 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,2347 | - |
| 30 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2055 | - |
| 29 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,2347 | - |
| 26 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 25 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1325 | - |
| 24 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,1179 | - |
| 23 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,0741 | - |
| 22 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,0595 | - |
| 19 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,0010 | - |
| 18 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,0302 | - |
| 17 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,0448 | - |
| 16 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,0887 | - |
| 15 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1325 | - |
| 12 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 11 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1763 | - |
| 10 apr 2024 | 2,9600 | 3,0800 | 2,9600 | 3,0800 | 2,2493 | 9 |
| 09 apr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1617 | - |
| 08 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 05 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1325 | - |
| 04 apr 2024 | 2,9400 | 3,0600 | 2,9400 | 3,0600 | 2,2347 | 460 |
| 03 apr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1617 | - |
| 02 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2055 | - |
| 28 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1763 | - |
| 27 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2055 | - |
| 26 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2055 | - |
| 25 mar 2024 | 2,9800 | 3,0800 | 2,9800 | 3,0800 | 2,2493 | 350 |
| 22 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 21 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1763 | - |
| 20 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1617 | - |
| 19 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 18 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1617 | - |
| 15 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1325 | - |
| 14 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 13 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1617 | - |
| 12 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,1909 | - |
| 11 mar 2024 | 2,9400 | 3,0600 | 2,9400 | 3,0600 | 2,2347 | 500 |
| 08 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,1179 | - |
| 07 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,0887 | - |
| 06 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,1033 | - |
| 05 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,0741 | - |
| 04 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,1179 | - |
| 01 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1763 | - |
| 29 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2055 | - |
| 28 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,2493 | - |
| 27 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,2347 | - |
| 26 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,2347 | - |
| 23 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,2347 | - |
| 22 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,2639 | - |
| 21 feb 2024 | 3,0800 | 3,2000 | 3,0800 | 3,2000 | 2,3370 | 295 |
| 20 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1763 | - |
| 19 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 16 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 15 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1325 | - |
| 14 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 13 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1617 | - |
| 12 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 09 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 08 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,2055 | - |
| 07 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,2347 | - |
| 06 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,2347 | - |
| 05 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,1909 | - |
| 02 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 01 feb 2024 | 2,9400 | 3,0600 | 2,9400 | 3,0600 | 2,2347 | 82 |
| 31 gen 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,1471 | - |
| 30 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1617 | - |
| 29 gen 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,2201 | - |
| 26 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,1909 | - |
| 25 gen 2024 | 3,0400 | 3,1600 | 3,0400 | 3,1600 | 2,3078 | 614 |
| 24 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,1909 | - |
| 23 gen 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1763 | - |
| 22 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,1179 | - |
| 19 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1617 | - |
| 18 gen 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,1763 | - |
| 17 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,1617 | - |
| 16 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,2785 | - |
| 15 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,3954 | - |
| 12 gen 2024 | 3,1600 | 3,2800 | 3,1600 | 3,2800 | 2,3954 | 1.367 |
| 11 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,3224 | - |
| *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.