Italia markets closed

Mediaset S.p.A. (MS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,1400+0,0200 (+0,94%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 20212,10602,14002,10602,14002,14002.052.520
14 gen 20212,06002,12602,04002,12002,12001.963.903
13 gen 20212,07602,07602,03402,06202,06201.107.763
12 gen 20212,08002,09202,04402,08202,0820860.864
11 gen 20212,11202,12202,06002,06802,06801.345.655
08 gen 20212,12202,13802,10602,11802,1180895.804
07 gen 20212,13402,13602,10402,12002,12001.020.260
06 gen 20212,11802,14402,09002,13402,13401.095.285
05 gen 20212,11802,15602,11002,11802,11801.071.829
04 gen 20212,10602,14402,06602,12402,12401.674.318
30 dic 20202,11602,12002,08202,08602,0860762.111
29 dic 20202,12802,13602,09002,10802,1080713.247
28 dic 20202,14802,15202,10202,11402,11401.131.736
23 dic 20202,12602,13602,08802,12402,12401.182.897
22 dic 20202,06402,12202,06402,11202,11201.392.445
21 dic 20202,08002,08601,90002,05002,05002.071.098
18 dic 20202,10202,12802,08202,09202,09201.473.410
17 dic 20202,12002,14402,09202,10802,10801.962.911
16 dic 20202,16802,17402,10202,13602,13601.848.963
15 dic 20202,14002,16802,10602,15402,15401.687.413
14 dic 20202,14802,18802,10002,14002,14002.554.672
11 dic 20202,12002,12202,07202,08402,08401.161.007
10 dic 20202,14202,14802,09602,11802,11801.492.824
09 dic 20202,12802,16002,12202,15002,15001.741.161
08 dic 20202,15002,16802,12002,12802,12801.076.932
07 dic 20202,18002,19002,12602,15002,15001.968.298
04 dic 20202,13002,23202,13002,20002,20004.950.917
03 dic 20202,01202,13202,00202,12202,12203.539.458
02 dic 20202,01402,02601,99102,02002,02001.230.037
01 dic 20201,97702,02601,97302,02602,02602.127.089
30 nov 20201,98302,01801,95601,97701,97702.017.061
27 nov 20201,92001,99301,92001,98501,98502.736.235
26 nov 20201,99501,99501,91001,91601,91602.882.758
25 nov 20202,02002,03001,96501,99501,99502.038.818
24 nov 20201,97002,02601,97002,00802,00802.719.631
23 nov 20201,99002,02601,96001,96801,96801.773.528
20 nov 20201,97602,01201,97101,98601,98601.627.914
19 nov 20202,04202,04201,96901,98301,98303.075.317
18 nov 20201,95902,04001,94302,03402,03403.496.502
17 nov 20201,93002,00801,91601,97001,97004.225.416
16 nov 20201,83501,93001,82601,92501,92505.308.660
13 nov 20201,78901,83001,77401,82201,82202.612.088
12 nov 20201,76701,83501,74601,80101,80105.012.682
11 nov 20201,72001,81301,71001,75101,75106.807.250
10 nov 20201,59101,69001,59101,65901,65903.333.895
09 nov 20201,56101,63701,53101,59101,59104.066.896
06 nov 20201,57001,58201,52901,54001,54001.374.402
05 nov 20201,53501,56501,52201,55901,55901.313.250
04 nov 20201,50601,52801,48601,52101,52101.288.636
03 nov 20201,50501,54501,49401,51701,51701.472.930
02 nov 20201,46901,49001,44201,47701,4770793.001
30 ott 20201,46301,47101,43501,45801,45801.657.229
29 ott 20201,47001,51001,45701,48001,48002.572.795
28 ott 20201,50101,50101,44401,47101,47102.010.336
27 ott 20201,58801,58801,52001,52401,52401.354.397
26 ott 20201,57401,60101,56501,57501,5750905.031
23 ott 20201,59101,63301,58901,60201,6020859.408
22 ott 20201,58601,60901,56101,60101,60101.001.673
21 ott 20201,61101,63001,57301,58201,58201.137.402
20 ott 20201,62201,63601,60201,60701,6070775.405
19 ott 20201,64201,66601,61901,62901,6290732.503
16 ott 20201,65001,66401,60201,64601,64601.025.184
15 ott 20201,66701,66701,60101,63501,63501.576.253
14 ott 20201,64001,65501,62101,65001,6500532.235
13 ott 20201,66001,66301,62201,63201,63201.359.199
12 ott 20201,69001,69101,65501,66001,66001.113.661
09 ott 20201,72001,72001,65601,69001,69001.148.713
08 ott 20201,72001,72101,69401,70401,70401.027.049
07 ott 20201,72001,74001,69001,70301,70301.031.265
06 ott 20201,68501,71701,68501,71201,71201.085.913
05 ott 20201,65701,69501,65001,68901,6890939.405
02 ott 20201,64201,65601,62401,65001,6500792.304
01 ott 20201,65001,65701,61101,65001,65001.200.410
30 set 20201,63701,65201,62201,63801,63801.319.595
29 set 20201,68001,68001,63701,63901,63901.439.504
28 set 20201,69001,72001,67001,67701,67701.285.138
25 set 20201,71901,73001,66701,68101,68101.695.726
24 set 20201,74001,75201,70501,71301,71301.531.432
23 set 20201,78001,78401,74701,75501,75501.689.418
22 set 20201,72701,78501,70301,76101,76102.615.087
21 set 20201,81001,81001,70001,70501,70503.371.354
18 set 2020------
17 set 20201,83001,84601,80001,82101,82101.618.525
16 set 20201,83601,88201,82001,85501,85501.780.871
15 set 20201,86001,86001,82101,83701,83701.476.048
14 set 20201,85801,86001,81001,85301,85301.921.438
11 set 20201,86301,87401,80701,85101,85102.416.507
10 set 20201,89001,93501,84001,85901,85905.934.332
09 set 20201,73001,88501,59401,87601,876010.441.432
08 set 20201,86001,91801,77601,83801,838012.027.446
07 set 20201,72001,83001,71001,83001,830010.543.331
04 set 20201,64901,76901,64001,67401,674013.028.239
03 set 20201,51501,62601,50501,58301,58305.836.835
02 set 20201,53901,55301,50001,50501,50501.898.087
01 set 20201,56001,57001,50001,52101,52102.786.320
31 ago 20201,57601,59501,55001,55001,55001.266.863
28 ago 20201,57901,59501,56701,57601,5760916.199
27 ago 20201,59101,59101,56801,58501,5850753.843
26 ago 20201,58301,59501,57701,57801,5780657.747
25 ago 20201,59701,62601,58101,58301,58301.656.078
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...