Italia markets close in 1 hour 13 minutes
FTSE MIB
33.929,82 +300,61 (+0,89%) Dow Jones
38.820,15 +144,47 (+0,37%) Nasdaq
16.250,01 +93,69 (+0,58%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,87 +0,76 (+0,97%) Bitcoin EUR
59.428,95 +198,16 (+0,33%)
Mercury NZ Limited (MRY.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 6.000 |
| 03 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 02 mag 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 30 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 29 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 26 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 25 apr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 24 apr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 23 apr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 22 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 19 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 18 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 16 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 15 apr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 12 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 11 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 10 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 09 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 08 apr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 05 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 04 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 03 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 02 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 28 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 27 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 26 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 25 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 22 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 21 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 6.000 |
| 20 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 19 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 18 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 8.100 |
| 15 mar 2024 | 3,7400 | 3,7400 | 3,4000 | 3,4000 | 3,4000 | 14.800 |
| 14 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 13 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 13 mar 2024 | 0.093 Dividendo | |||||
| 12 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7070 | - |
| 11 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7265 | - |
| 08 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8046 | - |
| 07 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7460 | - |
| 06 mar 2024 | 3,9200 | 4,1000 | 3,9200 | 4,1000 | 3,9997 | 60 |
| 05 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7265 | - |
| 04 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7265 | - |
| 01 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6875 | - |
| 29 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6680 | - |
| 28 feb 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 3,7265 | 2 |
| 27 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7655 | - |
| 26 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7460 | - |
| 23 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8046 | - |
| 22 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7850 | - |
| 21 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7460 | - |
| 20 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6680 | - |
| 19 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6094 | - |
| 16 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6485 | - |
| 15 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6290 | - |
| 14 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6485 | - |
| 13 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6485 | - |
| 12 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6094 | - |
| 09 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6875 | - |
| 08 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6875 | - |
| 07 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7070 | - |
| 06 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6485 | - |
| 05 feb 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,6485 | 571 |
| 02 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5899 | - |
| 01 feb 2024 | 3,7200 | 3,9000 | 3,7200 | 3,9000 | 3,8046 | 700 |
| 31 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5899 | - |
| 30 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5899 | - |
| 29 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5704 | - |
| 26 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5314 | - |
| 25 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5119 | - |
| 24 gen 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4534 | - |
| 23 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,4924 | - |
| 22 gen 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4534 | - |
| 19 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5119 | - |
| 18 gen 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4729 | - |
| 17 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5314 | - |
| 16 gen 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4729 | - |
| 15 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5314 | - |
| 12 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5314 | - |
| 11 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5899 | - |
| 10 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5899 | - |
| 09 gen 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6290 | - |
| 08 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6094 | - |
| 05 gen 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6290 | - |
| 04 gen 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6485 | - |
| 03 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5899 | - |
| 02 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5899 | - |
| 29 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6094 | - |
| 28 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6290 | - |
| 27 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5899 | - |
| 22 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5119 | - |
| 21 dic 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4729 | - |
| 20 dic 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4729 | - |
| 19 dic 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5704 | - |
| 18 dic 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,5509 | - |
| 15 dic 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3948 | - |
| 14 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4534 | - |
| 13 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3168 | - |
| 12 dic 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3363 | - |
| *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.