Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0676 -0,0049 (-0,46%) Bitcoin EUR
55.810,79 -3.207,50 (-5,43%) CMC Crypto 200
1.282,86 -56,21 (-4,20%)
Mitsui Chemicals Inc (MSI.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 26,20 | 26,40 | 25,60 | 25,60 | 25,60 | 200 |
| 29 apr 2024 | 25,60 | 26,00 | 25,60 | 25,80 | 25,80 | - |
| 26 apr 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,40 | - |
| 25 apr 2024 | 25,20 | 25,20 | 25,00 | 25,00 | 25,00 | - |
| 24 apr 2024 | 26,00 | 26,00 | 25,80 | 25,80 | 25,80 | - |
| 23 apr 2024 | 26,00 | 26,00 | 25,80 | 26,00 | 26,00 | - |
| 22 apr 2024 | 26,20 | 26,40 | 26,20 | 26,40 | 26,40 | - |
| 19 apr 2024 | 26,40 | 26,40 | 26,20 | 26,20 | 26,20 | - |
| 18 apr 2024 | 26,80 | 26,80 | 26,60 | 26,60 | 26,60 | - |
| 17 apr 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,40 | - |
| 16 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 15 apr 2024 | 27,20 | 27,20 | 27,00 | 27,00 | 27,00 | - |
| 12 apr 2024 | 27,00 | 27,20 | 26,80 | 26,80 | 26,80 | - |
| 11 apr 2024 | 27,00 | 27,20 | 26,80 | 27,20 | 27,20 | - |
| 10 apr 2024 | 27,00 | 27,00 | 26,80 | 26,80 | 26,80 | - |
| 09 apr 2024 | 26,80 | 26,80 | 26,60 | 26,60 | 26,60 | - |
| 08 apr 2024 | 26,60 | 26,80 | 26,60 | 26,60 | 26,60 | - |
| 05 apr 2024 | 26,40 | 26,60 | 26,40 | 26,60 | 26,60 | - |
| 04 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 03 apr 2024 | 25,80 | 26,00 | 25,80 | 26,00 | 26,00 | - |
| 02 apr 2024 | 25,20 | 25,20 | 24,80 | 24,80 | 24,80 | - |
| 28 mar 2024 | 26,60 | 26,80 | 26,60 | 26,60 | 26,60 | - |
| 28 mar 2024 | 70 Dividendo | |||||
| 27 mar 2024 | 27,00 | 27,20 | 27,00 | 27,00 | -43,00 | - |
| 26 mar 2024 | 26,60 | 26,80 | 26,60 | 26,80 | -42,68 | - |
| 25 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -42,36 | - |
| 22 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -43,32 | - |
| 21 mar 2024 | 27,00 | 27,20 | 27,00 | 27,20 | -43,32 | - |
| 20 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -43,32 | - |
| 19 mar 2024 | 27,20 | 27,20 | 27,00 | 27,20 | -43,32 | - |
| 18 mar 2024 | 26,20 | 26,40 | 26,20 | 26,40 | -42,04 | - |
| 15 mar 2024 | 25,80 | 26,00 | 25,80 | 25,80 | -41,09 | - |
| 14 mar 2024 | 25,80 | 25,80 | 25,60 | 25,60 | -40,77 | - |
| 13 mar 2024 | 25,40 | 25,40 | 25,20 | 25,40 | -40,45 | - |
| 12 mar 2024 | 25,40 | 25,60 | 25,20 | 25,60 | -40,77 | - |
| 11 mar 2024 | 25,40 | 25,40 | 25,00 | 25,20 | -40,13 | - |
| 08 mar 2024 | 25,80 | 26,00 | 25,60 | 25,60 | -40,77 | - |
| 07 mar 2024 | 25,40 | 25,60 | 25,40 | 25,60 | -40,77 | - |
| 06 mar 2024 | 25,60 | 25,80 | 25,60 | 25,80 | -41,09 | - |
| 05 mar 2024 | 25,00 | 25,20 | 25,00 | 25,00 | -39,81 | - |
| 04 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -40,77 | - |
| 01 mar 2024 | 25,80 | 26,00 | 25,80 | 26,00 | -41,41 | - |
| 29 feb 2024 | 25,20 | 25,20 | 25,00 | 25,20 | -40,13 | - |
| 28 feb 2024 | 25,00 | 25,00 | 24,80 | 24,80 | -39,50 | - |
| 27 feb 2024 | 24,60 | 25,40 | 24,60 | 25,20 | -40,13 | - |
| 26 feb 2024 | 25,20 | 25,20 | 24,80 | 24,80 | -39,50 | - |
| 23 feb 2024 | 24,60 | 24,80 | 24,40 | 24,80 | -39,50 | - |
| 22 feb 2024 | 24,80 | 25,00 | 24,40 | 24,40 | -38,86 | - |
| 21 feb 2024 | 24,40 | 24,60 | 24,20 | 24,20 | -38,54 | - |
| 20 feb 2024 | 24,60 | 24,60 | 24,40 | 24,40 | -38,86 | - |
| 19 feb 2024 | 24,60 | 24,80 | 24,60 | 24,60 | -39,18 | - |
| 16 feb 2024 | 24,20 | 24,20 | 24,00 | 24,20 | -38,54 | - |
| 15 feb 2024 | 24,00 | 24,20 | 24,00 | 24,20 | -38,54 | - |
| 14 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -38,54 | - |
| 13 feb 2024 | 24,60 | 24,60 | 24,20 | 24,20 | -38,54 | - |
| 12 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -38,86 | - |
| 09 feb 2024 | 24,00 | 24,20 | 24,00 | 24,20 | -38,54 | - |
| 08 feb 2024 | 24,00 | 24,00 | 23,80 | 23,80 | -37,90 | - |
| 07 feb 2024 | 25,40 | 25,40 | 25,20 | 25,20 | -40,13 | - |
| 06 feb 2024 | 26,60 | 26,60 | 26,00 | 26,00 | -41,41 | - |
| 05 feb 2024 | 26,60 | 26,60 | 26,20 | 26,40 | -42,04 | - |
| 02 feb 2024 | 26,40 | 26,40 | 26,20 | 26,20 | -41,73 | - |
| 01 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -42,36 | - |
| 31 gen 2024 | 26,80 | 27,00 | 26,40 | 26,40 | -42,04 | - |
| 30 gen 2024 | 26,60 | 26,60 | 26,40 | 26,40 | -42,04 | - |
| 29 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -42,68 | - |
| 26 gen 2024 | 26,00 | 26,20 | 26,00 | 26,00 | -41,41 | - |
| 25 gen 2024 | 26,80 | 26,80 | 26,40 | 26,40 | -42,04 | - |
| 24 gen 2024 | 26,60 | 26,60 | 26,00 | 26,20 | -41,73 | - |
| 23 gen 2024 | 27,00 | 27,00 | 26,80 | 27,00 | -43,00 | - |
| 22 gen 2024 | 27,20 | 27,20 | 26,80 | 27,20 | -43,32 | - |
| 19 gen 2024 | 26,80 | 26,80 | 26,40 | 26,40 | -42,04 | - |
| 18 gen 2024 | 26,40 | 26,60 | 26,40 | 26,40 | -42,04 | - |
| 17 gen 2024 | 26,40 | 26,40 | 25,80 | 25,80 | -41,09 | - |
| 16 gen 2024 | 27,20 | 27,20 | 26,80 | 26,80 | -42,68 | - |
| 15 gen 2024 | 27,40 | 27,40 | 27,00 | 27,20 | -43,32 | - |
| 12 gen 2024 | 26,20 | 27,20 | 26,20 | 26,80 | -42,68 | - |
| 11 gen 2024 | 27,20 | 27,20 | 26,80 | 26,80 | -42,68 | - |
| 10 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -42,68 | - |
| 09 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -42,68 | - |
| 08 gen 2024 | 26,80 | 27,00 | 26,80 | 27,00 | -43,00 | - |
| 05 gen 2024 | 27,00 | 27,20 | 26,60 | 26,60 | -42,36 | 200 |
| 04 gen 2024 | 27,00 | 27,00 | 26,40 | 26,40 | -42,04 | - |
| 03 gen 2024 | 26,40 | 26,40 | 25,60 | 25,60 | -40,77 | - |
| 02 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -42,04 | - |
| 29 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | -41,73 | - |
| 28 dic 2023 | 26,40 | 27,00 | 26,40 | 26,40 | -42,04 | - |
| 27 dic 2023 | 26,40 | 26,40 | 25,80 | 25,80 | -41,09 | - |
| 22 dic 2023 | 26,60 | 26,80 | 26,60 | 26,60 | -42,36 | - |
| 21 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -42,36 | - |
| 20 dic 2023 | 26,80 | 27,60 | 26,80 | 27,60 | -43,96 | - |
| 19 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | -41,41 | - |
| 18 dic 2023 | 26,20 | 26,40 | 26,00 | 26,00 | -41,41 | - |
| 15 dic 2023 | 25,80 | 26,60 | 25,80 | 26,40 | -42,04 | - |
| 14 dic 2023 | 26,40 | 26,40 | 26,20 | 26,20 | -41,73 | - |
| 13 dic 2023 | 25,60 | 25,80 | 25,40 | 25,40 | -40,45 | - |
| 12 dic 2023 | 26,20 | 27,00 | 25,80 | 25,80 | -41,09 | 100 |
| 11 dic 2023 | 26,20 | 26,20 | 25,80 | 26,00 | -41,41 | - |
| 08 dic 2023 | 26,20 | 26,40 | 26,20 | 26,40 | -42,04 | - |
| 07 dic 2023 | 26,80 | 26,80 | 26,60 | 26,80 | -42,68 | - |
| *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.