Italia markets close in 6 hours 35 minutes

Masco Corp (MSQ.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,54-0,38 (-0,61%)
In data: 09:30AM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202461,5861,5861,5461,5461,5420
04 giu 202462,5862,5861,9261,9261,92-
03 giu 202464,2064,2062,8662,8662,86-
31 mag 202462,7663,3462,6063,3463,34-
30 mag 202461,4662,9661,3462,9662,96-
29 mag 202461,5862,0061,5061,8461,84-
28 mag 202463,1863,5062,4662,4662,46-
27 mag 202463,3063,3263,1663,3263,32-
24 mag 202463,1263,7463,0463,7463,74-
23 mag 202463,3663,4062,7063,4063,40-
23 mag 20240.29 Dividendo
22 mag 202464,0064,0463,8864,0463,75-
21 mag 202463,5264,0063,4464,0063,71-
20 mag 202464,1264,3864,1064,3064,01-
17 mag 202464,3664,6864,2664,2663,97-
16 mag 202465,9866,0264,8264,8264,53-
15 mag 202465,3066,3065,2266,2465,94-
14 mag 202465,2465,5865,2065,3265,02-
13 mag 202466,7666,7865,6865,6865,38-
10 mag 202466,6866,7466,6266,6466,34-
09 mag 202465,3266,3865,3066,3866,08-
08 mag 202465,4065,4065,2865,2864,98-
07 mag 202464,9065,4864,9065,3665,06-
06 mag 202464,2865,0464,2864,9064,61-
03 mag 202464,2665,5064,2464,6864,39-
02 mag 202463,5664,3663,5264,3664,07-
30 apr 202465,0065,0064,4064,4064,11-
29 apr 202464,9065,3664,8665,3665,06-
26 apr 202465,0065,3264,7865,3265,02-
25 apr 202464,5865,0263,9265,0264,73-
24 apr 202467,9067,9064,5064,5064,21-
23 apr 202467,1668,1267,0268,0267,71-
22 apr 202467,2468,0067,2468,0067,69-
19 apr 202467,0667,8267,0667,5067,19-
18 apr 202467,5068,6067,5068,0667,75-
17 apr 202467,8868,2067,6667,6667,35-
16 apr 202468,2868,4267,5867,7867,47-
15 apr 202468,8669,0668,0268,0267,71-
12 apr 202468,2668,7668,2668,2867,97-
11 apr 202468,4268,9868,3868,9868,67-
10 apr 202470,2870,3069,1869,1868,87-
09 apr 202470,5670,5869,7070,2069,88-
08 apr 202470,2671,0470,2671,0270,70-
05 apr 202470,3870,8070,3070,8070,48-
04 apr 202471,4671,8071,4471,6871,36-
03 apr 202471,0472,0471,0472,0471,71-
02 apr 202471,9071,9270,8471,0670,74-
28 mar 202471,0072,5071,0072,0071,67-
27 mar 202470,0071,5070,0070,5070,18-
26 mar 202469,0070,5069,0070,0069,68-
25 mar 202470,0070,0070,0070,0069,68-
22 mar 202471,5071,5071,0071,0070,68-
21 mar 202469,0072,0069,0071,5071,18-
20 mar 202468,5069,5068,5069,0068,69-
19 mar 202467,0068,5067,0068,5068,19-
18 mar 202467,5068,0066,5067,5067,19-
15 mar 202467,0068,0067,0067,0066,70-
14 mar 202468,0068,0067,0067,0066,70-
13 mar 202468,5068,5068,0068,0067,69-
12 mar 202467,5069,0067,5068,5068,19-
11 mar 202469,0069,0068,0068,0067,69-
08 mar 202469,5070,5069,5070,0069,68-
07 mar 202469,0071,0069,0070,0069,68-
06 mar 202470,0070,0068,5068,5068,19-
05 mar 202470,5071,5070,5070,5070,18-
04 mar 202470,5071,5070,5071,0070,68-
01 mar 202470,5071,0070,0070,0069,68-
29 feb 202470,0070,0069,5070,0069,68-
28 feb 202469,5071,0069,5070,0069,68-
27 feb 202468,5070,0068,5069,5069,19-
26 feb 202468,0068,5068,0068,5068,19-
23 feb 202467,5069,0067,5068,5068,19-
22 feb 202467,0068,5067,0068,0067,69-
21 feb 202467,0067,5067,0067,0066,70-
21 feb 20240.29 Dividendo
20 feb 202467,0067,0066,5067,0066,41-
19 feb 202467,0067,5067,0067,0066,41-
16 feb 202467,0067,5067,0067,5066,90-
15 feb 202468,0068,0067,5067,5066,90-
14 feb 202466,5067,5066,5067,0066,41-
13 feb 202467,0067,0066,5067,0066,41-
12 feb 202466,5067,0066,5066,5065,91-
09 feb 202467,0067,0066,0066,0065,42-
08 feb 202464,5069,0064,5067,0066,41-
07 feb 202463,0065,0063,0064,5063,93-
06 feb 202462,0063,0061,5062,5061,95-
05 feb 202462,5062,5062,5062,5061,95-
02 feb 202462,5062,5062,5062,5061,95-
01 feb 202461,5062,0061,5062,0061,45-
31 gen 202462,5062,5062,0062,0061,45-
30 gen 202462,0062,5062,0062,5061,95-
29 gen 202461,0062,0061,0061,5060,96-
26 gen 202461,0061,5060,5060,5059,97-
25 gen 202459,5061,0059,5060,5059,97-
24 gen 202460,5061,0059,5059,5058,97-
23 gen 202462,5062,5061,0061,0060,46-
22 gen 202461,5063,0061,5062,0061,45-
19 gen 202461,5062,0061,0061,0060,46-
18 gen 202460,5062,0060,5061,0060,46-
17 gen 202461,0061,0060,5060,5059,97-
*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...