Italia markets open in 7 hours 37 minutes
Dow Jones
34.869,37+71,37(+0,21%)Nasdaq
14.969,97-77,73(-0,52%)Nikkei 225
30.240,06-8,75(-0,03%)EUR/USD
1,1697-0,0004(-0,04%)BTC-EUR
36.778,18-383,21(-1,03%)CMC Crypto 200
1.062,43-39,09(-3,55%)
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
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2021 | 2,5380 | 2,5480 | 2,5080 | 2,5440 | 2,5440 | 1.702.549 |
| 24 set 2021 | 2,5140 | 2,5660 | 2,4920 | 2,5320 | 2,5320 | 3.300.002 |
| 23 set 2021 | 2,5440 | 2,5960 | 2,5140 | 2,5260 | 2,5260 | 2.374.663 |
| 22 set 2021 | 2,4550 | 2,5250 | 2,4360 | 2,5250 | 2,5250 | 4.221.139 |
| 21 set 2021 | 2,4900 | 2,4905 | 2,4245 | 2,4305 | 2,4305 | 1.901.904 |
| 20 set 2021 | 2,5100 | 2,5380 | 2,4320 | 2,4600 | 2,4600 | 2.540.235 |
| 17 set 2021 | 2,5420 | 2,5420 | 2,4700 | 2,4700 | 2,4700 | 3.239.494 |
| 16 set 2021 | 2,5500 | 2,5860 | 2,4940 | 2,5220 | 2,5220 | 2.277.119 |
| 15 set 2021 | 2,5820 | 2,6260 | 2,4660 | 2,5020 | 2,5020 | 3.831.084 |
| 14 set 2021 | 2,5460 | 2,5680 | 2,5040 | 2,5220 | 2,5220 | 1.102.373 |
| 13 set 2021 | 2,5600 | 2,5600 | 2,5280 | 2,5420 | 2,5420 | 888.867 |
| 10 set 2021 | 2,6100 | 2,6100 | 2,5400 | 2,5400 | 2,5400 | 1.225.715 |
| 09 set 2021 | 2,5800 | 2,5800 | 2,5380 | 2,5720 | 2,5720 | 1.143.414 |
| 08 set 2021 | 2,6000 | 2,6140 | 2,5640 | 2,5800 | 2,5800 | 1.159.560 |
| 07 set 2021 | 2,6260 | 2,6260 | 2,5860 | 2,5940 | 2,5940 | 1.186.259 |
| 06 set 2021 | 2,6380 | 2,6380 | 2,6060 | 2,6260 | 2,6260 | 917.675 |
| 03 set 2021 | 2,6640 | 2,6640 | 2,6140 | 2,6140 | 2,6140 | 2.125.175 |
| 02 set 2021 | 2,7240 | 2,7300 | 2,6360 | 2,6460 | 2,6460 | 2.405.226 |
| 01 set 2021 | 2,6460 | 2,7280 | 2,6460 | 2,7160 | 2,7160 | 2.238.415 |
| 31 ago 2021 | 2,6800 | 2,6880 | 2,6260 | 2,6400 | 2,6400 | 2.963.569 |
| 30 ago 2021 | 2,6600 | 2,6740 | 2,6500 | 2,6720 | 2,6720 | 581.555 |
| 27 ago 2021 | 2,6620 | 2,6860 | 2,6320 | 2,6640 | 2,6640 | 1.450.693 |
| 26 ago 2021 | 2,6800 | 2,6980 | 2,6600 | 2,6740 | 2,6740 | 815.579 |
| 25 ago 2021 | 2,6500 | 2,6900 | 2,6380 | 2,6740 | 2,6740 | 635.852 |
| 24 ago 2021 | 2,6440 | 2,6700 | 2,6320 | 2,6620 | 2,6620 | 995.791 |
| 23 ago 2021 | 2,6760 | 2,6760 | 2,6380 | 2,6500 | 2,6500 | 1.036.126 |
| 20 ago 2021 | 2,6720 | 2,6800 | 2,6220 | 2,6360 | 2,6360 | 1.041.299 |
| 19 ago 2021 | 2,7080 | 2,7260 | 2,6720 | 2,6720 | 2,6720 | 1.145.311 |
| 18 ago 2021 | 2,7000 | 2,7360 | 2,6940 | 2,7260 | 2,7260 | 854.598 |
| 17 ago 2021 | 2,6900 | 2,7200 | 2,6700 | 2,6960 | 2,6960 | 710.022 |
| 16 ago 2021 | 2,6820 | 2,7340 | 2,6660 | 2,6980 | 2,6980 | 1.302.484 |
| 13 ago 2021 | 2,6820 | 2,7100 | 2,6720 | 2,6960 | 2,6960 | 1.193.631 |
| 12 ago 2021 | 2,6640 | 2,6960 | 2,6560 | 2,6740 | 2,6740 | 1.204.345 |
| 11 ago 2021 | 2,6600 | 2,6700 | 2,6300 | 2,6580 | 2,6580 | 2.472.833 |
| 10 ago 2021 | 2,6500 | 2,6600 | 2,6200 | 2,6600 | 2,6600 | 1.233.306 |
| 09 ago 2021 | 2,6320 | 2,6800 | 2,6300 | 2,6460 | 2,6460 | 1.322.414 |
| 06 ago 2021 | 2,6200 | 2,6500 | 2,6020 | 2,6380 | 2,6380 | 1.896.395 |
| 05 ago 2021 | 2,5900 | 2,6220 | 2,5400 | 2,6140 | 2,6140 | 1.523.123 |
| 04 ago 2021 | 2,5660 | 2,6060 | 2,5520 | 2,5880 | 2,5880 | 1.412.721 |
| 03 ago 2021 | 2,5900 | 2,5960 | 2,5340 | 2,5500 | 2,5500 | 1.261.166 |
| 02 ago 2021 | 2,5940 | 2,6160 | 2,5620 | 2,5920 | 2,5920 | 1.341.880 |
| 30 lug 2021 | 2,5960 | 2,6200 | 2,5600 | 2,5820 | 2,5820 | 2.064.069 |
| 29 lug 2021 | 2,6760 | 2,6900 | 2,5940 | 2,6040 | 2,6040 | 3.560.267 |
| 28 lug 2021 | 2,6880 | 2,7180 | 2,6600 | 2,6760 | 2,6760 | 4.081.361 |
| 27 lug 2021 | 2,6760 | 2,6900 | 2,6600 | 2,6880 | 2,6880 | 1.352.294 |
| 26 lug 2021 | 2,7120 | 2,7180 | 2,6400 | 2,6840 | 2,6840 | 2.550.651 |
| 23 lug 2021 | 2,7780 | 2,7780 | 2,7040 | 2,7220 | 2,7220 | 2.936.314 |
| 22 lug 2021 | 2,8020 | 2,8480 | 2,7460 | 2,7520 | 2,7520 | 2.176.351 |
| 21 lug 2021 | 2,7040 | 2,8240 | 2,6580 | 2,7920 | 2,7920 | 2.931.344 |
| 20 lug 2021 | 2,7060 | 2,7460 | 2,6040 | 2,6600 | 2,6600 | 3.895.891 |
| 19 lug 2021 | 2,8400 | 2,8500 | 2,7000 | 2,7120 | 2,7120 | 3.548.327 |
| 19 lug 2021 | 0.3 Dividendo | |||||
| 16 lug 2021 | 3,1820 | 3,1900 | 3,0820 | 3,1340 | 2,8340 | 4.192.512 |
| 15 lug 2021 | 3,2420 | 3,2420 | 3,1680 | 3,1800 | 2,8756 | 2.269.050 |
| 14 lug 2021 | 3,2260 | 3,2500 | 3,2040 | 3,2260 | 2,9172 | 2.604.732 |
| 13 lug 2021 | 3,1920 | 3,2320 | 3,1800 | 3,2180 | 2,9100 | 2.859.088 |
| 12 lug 2021 | 3,1500 | 3,2060 | 3,1500 | 3,1900 | 2,8846 | 3.586.936 |
| 09 lug 2021 | 3,1300 | 3,1760 | 3,1040 | 3,1520 | 2,8503 | 2.094.460 |
| 08 lug 2021 | 3,1820 | 3,1980 | 3,0800 | 3,1300 | 2,8304 | 4.426.283 |
| 07 lug 2021 | 3,1740 | 3,2180 | 3,1560 | 3,1980 | 2,8919 | 4.645.036 |
| 06 lug 2021 | 3,1420 | 3,2100 | 3,1300 | 3,1680 | 2,8647 | 7.104.939 |
| 05 lug 2021 | 3,1500 | 3,1700 | 3,1140 | 3,1420 | 2,8412 | 1.673.258 |
| 02 lug 2021 | 3,0800 | 3,1680 | 3,0780 | 3,1420 | 2,8412 | 5.022.045 |
| 01 lug 2021 | 3,0500 | 3,0660 | 3,0180 | 3,0520 | 2,7598 | 2.015.492 |
| 30 giu 2021 | 3,0160 | 3,0660 | 3,0000 | 3,0440 | 2,7526 | 2.893.101 |
| 29 giu 2021 | 3,0060 | 3,0520 | 2,9800 | 3,0020 | 2,7146 | 2.627.722 |
| 28 giu 2021 | 3,0780 | 3,0940 | 3,0020 | 3,0060 | 2,7183 | 2.114.974 |
| 25 giu 2021 | 3,0000 | 3,1040 | 2,9920 | 3,0540 | 2,7617 | 5.347.563 |
| 24 giu 2021 | 2,9060 | 2,9720 | 2,8680 | 2,9680 | 2,6839 | 2.359.747 |
| 23 giu 2021 | 2,9120 | 2,9280 | 2,8520 | 2,8920 | 2,6152 | 1.664.003 |
| 22 giu 2021 | 2,9260 | 2,9340 | 2,8960 | 2,9080 | 2,6296 | 1.321.277 |
| 21 giu 2021 | 2,8300 | 2,9200 | 2,7900 | 2,9140 | 2,6351 | 2.128.779 |
| 18 giu 2021 | 2,8900 | 2,8900 | 2,8200 | 2,8300 | 2,5591 | 2.876.957 |
| 17 giu 2021 | 2,9000 | 2,9360 | 2,8640 | 2,8640 | 2,5898 | 1.255.721 |
| 16 giu 2021 | 2,9080 | 2,9180 | 2,8660 | 2,8840 | 2,6079 | 1.413.685 |
| 15 giu 2021 | 2,9200 | 2,9300 | 2,8960 | 2,9020 | 2,6242 | 1.334.008 |
| 14 giu 2021 | 2,9480 | 2,9700 | 2,9140 | 2,9200 | 2,6405 | 1.297.335 |
| 11 giu 2021 | 2,9300 | 2,9480 | 2,9140 | 2,9440 | 2,6622 | 1.157.059 |
| 10 giu 2021 | 2,9600 | 2,9700 | 2,9320 | 2,9340 | 2,6531 | 955.420 |
| 09 giu 2021 | 2,9900 | 2,9900 | 2,9540 | 2,9600 | 2,6767 | 1.261.063 |
| 08 giu 2021 | 2,9860 | 3,0180 | 2,9640 | 2,9960 | 2,7092 | 2.025.338 |
| 07 giu 2021 | 2,9780 | 2,9900 | 2,9400 | 2,9900 | 2,7038 | 1.556.110 |
| 04 giu 2021 | 2,9340 | 2,9840 | 2,9340 | 2,9700 | 2,6857 | 1.183.182 |
| 03 giu 2021 | 2,9720 | 2,9800 | 2,9340 | 2,9660 | 2,6821 | 1.526.826 |
| 02 giu 2021 | 2,9780 | 2,9860 | 2,9560 | 2,9760 | 2,6911 | 1.471.191 |
| 01 giu 2021 | 2,9400 | 3,0000 | 2,9400 | 2,9860 | 2,7002 | 2.273.852 |
| 31 mag 2021 | 2,9880 | 2,9880 | 2,9280 | 2,9460 | 2,6640 | 1.385.723 |
| 28 mag 2021 | 2,9880 | 3,0100 | 2,9120 | 2,9300 | 2,6495 | 3.437.819 |
| 27 mag 2021 | 2,9340 | 2,9820 | 2,9180 | 2,9680 | 2,6839 | 2.503.534 |
| 26 mag 2021 | 2,8800 | 2,9840 | 2,8680 | 2,9400 | 2,6586 | 4.375.657 |
| 25 mag 2021 | 2,8520 | 2,8920 | 2,8480 | 2,8720 | 2,5971 | 1.182.433 |
| 24 mag 2021 | 2,8420 | 2,8580 | 2,8300 | 2,8540 | 2,5808 | 855.525 |
| 21 mag 2021 | 2,8720 | 2,8900 | 2,8240 | 2,8440 | 2,5718 | 1.108.672 |
| 20 mag 2021 | 2,8660 | 2,8820 | 2,8340 | 2,8600 | 2,5862 | 1.197.386 |
| 19 mag 2021 | 2,8600 | 2,8860 | 2,8280 | 2,8500 | 2,5772 | 1.473.352 |
| 18 mag 2021 | 2,8500 | 2,9120 | 2,8400 | 2,8800 | 2,6043 | 2.652.815 |
| 17 mag 2021 | 2,8480 | 2,8660 | 2,8140 | 2,8280 | 2,5573 | 2.135.362 |
| 14 mag 2021 | 2,8440 | 2,8940 | 2,8180 | 2,8920 | 2,6152 | 4.602.609 |
| 13 mag 2021 | 2,7700 | 2,8360 | 2,7300 | 2,8240 | 2,5537 | 2.316.041 |
| 12 mag 2021 | 2,7120 | 2,7940 | 2,6580 | 2,7900 | 2,5229 | 2.452.284 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
