Italia markets open in 7 hours 37 minutes

Mediaset NV (MS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,5440+0,0120 (+0,47%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20212,53802,54802,50802,54402,54401.702.549
24 set 20212,51402,56602,49202,53202,53203.300.002
23 set 20212,54402,59602,51402,52602,52602.374.663
22 set 20212,45502,52502,43602,52502,52504.221.139
21 set 20212,49002,49052,42452,43052,43051.901.904
20 set 20212,51002,53802,43202,46002,46002.540.235
17 set 20212,54202,54202,47002,47002,47003.239.494
16 set 20212,55002,58602,49402,52202,52202.277.119
15 set 20212,58202,62602,46602,50202,50203.831.084
14 set 20212,54602,56802,50402,52202,52201.102.373
13 set 20212,56002,56002,52802,54202,5420888.867
10 set 20212,61002,61002,54002,54002,54001.225.715
09 set 20212,58002,58002,53802,57202,57201.143.414
08 set 20212,60002,61402,56402,58002,58001.159.560
07 set 20212,62602,62602,58602,59402,59401.186.259
06 set 20212,63802,63802,60602,62602,6260917.675
03 set 20212,66402,66402,61402,61402,61402.125.175
02 set 20212,72402,73002,63602,64602,64602.405.226
01 set 20212,64602,72802,64602,71602,71602.238.415
31 ago 20212,68002,68802,62602,64002,64002.963.569
30 ago 20212,66002,67402,65002,67202,6720581.555
27 ago 20212,66202,68602,63202,66402,66401.450.693
26 ago 20212,68002,69802,66002,67402,6740815.579
25 ago 20212,65002,69002,63802,67402,6740635.852
24 ago 20212,64402,67002,63202,66202,6620995.791
23 ago 20212,67602,67602,63802,65002,65001.036.126
20 ago 20212,67202,68002,62202,63602,63601.041.299
19 ago 20212,70802,72602,67202,67202,67201.145.311
18 ago 20212,70002,73602,69402,72602,7260854.598
17 ago 20212,69002,72002,67002,69602,6960710.022
16 ago 20212,68202,73402,66602,69802,69801.302.484
13 ago 20212,68202,71002,67202,69602,69601.193.631
12 ago 20212,66402,69602,65602,67402,67401.204.345
11 ago 20212,66002,67002,63002,65802,65802.472.833
10 ago 20212,65002,66002,62002,66002,66001.233.306
09 ago 20212,63202,68002,63002,64602,64601.322.414
06 ago 20212,62002,65002,60202,63802,63801.896.395
05 ago 20212,59002,62202,54002,61402,61401.523.123
04 ago 20212,56602,60602,55202,58802,58801.412.721
03 ago 20212,59002,59602,53402,55002,55001.261.166
02 ago 20212,59402,61602,56202,59202,59201.341.880
30 lug 20212,59602,62002,56002,58202,58202.064.069
29 lug 20212,67602,69002,59402,60402,60403.560.267
28 lug 20212,68802,71802,66002,67602,67604.081.361
27 lug 20212,67602,69002,66002,68802,68801.352.294
26 lug 20212,71202,71802,64002,68402,68402.550.651
23 lug 20212,77802,77802,70402,72202,72202.936.314
22 lug 20212,80202,84802,74602,75202,75202.176.351
21 lug 20212,70402,82402,65802,79202,79202.931.344
20 lug 20212,70602,74602,60402,66002,66003.895.891
19 lug 20212,84002,85002,70002,71202,71203.548.327
19 lug 20210.3 Dividendo
16 lug 20213,18203,19003,08203,13402,83404.192.512
15 lug 20213,24203,24203,16803,18002,87562.269.050
14 lug 20213,22603,25003,20403,22602,91722.604.732
13 lug 20213,19203,23203,18003,21802,91002.859.088
12 lug 20213,15003,20603,15003,19002,88463.586.936
09 lug 20213,13003,17603,10403,15202,85032.094.460
08 lug 20213,18203,19803,08003,13002,83044.426.283
07 lug 20213,17403,21803,15603,19802,89194.645.036
06 lug 20213,14203,21003,13003,16802,86477.104.939
05 lug 20213,15003,17003,11403,14202,84121.673.258
02 lug 20213,08003,16803,07803,14202,84125.022.045
01 lug 20213,05003,06603,01803,05202,75982.015.492
30 giu 20213,01603,06603,00003,04402,75262.893.101
29 giu 20213,00603,05202,98003,00202,71462.627.722
28 giu 20213,07803,09403,00203,00602,71832.114.974
25 giu 20213,00003,10402,99203,05402,76175.347.563
24 giu 20212,90602,97202,86802,96802,68392.359.747
23 giu 20212,91202,92802,85202,89202,61521.664.003
22 giu 20212,92602,93402,89602,90802,62961.321.277
21 giu 20212,83002,92002,79002,91402,63512.128.779
18 giu 20212,89002,89002,82002,83002,55912.876.957
17 giu 20212,90002,93602,86402,86402,58981.255.721
16 giu 20212,90802,91802,86602,88402,60791.413.685
15 giu 20212,92002,93002,89602,90202,62421.334.008
14 giu 20212,94802,97002,91402,92002,64051.297.335
11 giu 20212,93002,94802,91402,94402,66221.157.059
10 giu 20212,96002,97002,93202,93402,6531955.420
09 giu 20212,99002,99002,95402,96002,67671.261.063
08 giu 20212,98603,01802,96402,99602,70922.025.338
07 giu 20212,97802,99002,94002,99002,70381.556.110
04 giu 20212,93402,98402,93402,97002,68571.183.182
03 giu 20212,97202,98002,93402,96602,68211.526.826
02 giu 20212,97802,98602,95602,97602,69111.471.191
01 giu 20212,94003,00002,94002,98602,70022.273.852
31 mag 20212,98802,98802,92802,94602,66401.385.723
28 mag 20212,98803,01002,91202,93002,64953.437.819
27 mag 20212,93402,98202,91802,96802,68392.503.534
26 mag 20212,88002,98402,86802,94002,65864.375.657
25 mag 20212,85202,89202,84802,87202,59711.182.433
24 mag 20212,84202,85802,83002,85402,5808855.525
21 mag 20212,87202,89002,82402,84402,57181.108.672
20 mag 20212,86602,88202,83402,86002,58621.197.386
19 mag 20212,86002,88602,82802,85002,57721.473.352
18 mag 20212,85002,91202,84002,88002,60432.652.815
17 mag 20212,84802,86602,81402,82802,55732.135.362
14 mag 20212,84402,89402,81802,89202,61524.602.609
13 mag 20212,77002,83602,73002,82402,55372.316.041
12 mag 20212,71202,79402,65802,79002,52292.452.284
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...