Italia markets closed

Mondo TV Suisse S.A. (MSU.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,50000,0000 (0,00%)
Alla chiusura: 05:04PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20220,50000,50000,47600,50000,500023.200
20 gen 20220,49600,50000,49600,50000,500010.800
19 gen 20220,48200,49600,48200,49600,49606.800
18 gen 20220,49800,49800,49800,49800,4980-
17 gen 20220,49800,49800,49800,49800,4980-
14 gen 20220,48400,49800,48000,49800,498016.800
13 gen 20220,49600,49600,49600,49600,4960-
12 gen 20220,49600,49600,49600,49600,496012.000
11 gen 20220,49800,49800,49800,49800,4980-
10 gen 20220,48400,49800,48400,49800,49808.400
07 gen 20220,48600,49000,48600,48900,48902.000
06 gen 20220,49000,49000,49000,49000,4900-
05 gen 20220,49000,49000,48600,49000,49008.000
04 gen 20220,49000,50200,49000,49000,490016.800
03 gen 20220,49000,49000,49000,49000,49002.000
30 dic 20210,49500,49500,49200,49200,492014.800
29 dic 20210,51000,51000,48500,48800,488028.400
28 dic 20210,49000,50600,49000,49800,498068.000
27 dic 20210,49800,49800,49000,49000,49008.400
23 dic 20210,49200,49200,49200,49200,4920400
22 dic 20210,50200,50200,50200,50200,50201.200
21 dic 20210,49200,50200,48200,50200,502034.000
20 dic 20210,50200,51200,49000,49200,492037.200
17 dic 20210,51000,51000,50200,51200,512015.600
16 dic 20210,50600,51600,50000,51000,510018.800
15 dic 20210,51600,51600,51600,51600,5160-
14 dic 20210,52000,52000,50400,51600,516031.200
13 dic 20210,52000,52000,50400,50400,504040.000
10 dic 20210,53000,54400,50800,52600,5260232.800
09 dic 20210,53200,53200,51400,53200,532052.000
08 dic 20210,53600,53600,53600,53600,5360-
07 dic 20210,52600,53600,52600,53600,53603.600
06 dic 20210,53600,53600,53600,53600,5360-
03 dic 20210,53600,53600,53600,53600,5360400
02 dic 20210,52000,53600,52000,53600,53608.000
01 dic 20210,52000,52000,52000,52000,5200400
30 nov 20210,53200,53200,53200,53200,5320-
29 nov 20210,53200,53200,53200,53200,5320-
26 nov 20210,53000,53600,52000,53200,532012.400
25 nov 20210,53000,53000,53000,53000,53003.600
24 nov 20210,54000,54000,53000,53800,53804.800
23 nov 20210,53200,53200,53000,53200,532012.400
22 nov 20210,53200,53200,53200,53200,53201.600
19 nov 20210,53600,54200,53200,53400,534011.200
18 nov 20210,54800,54800,54600,54600,54606.000
17 nov 20210,55000,55000,53000,54800,548021.600
16 nov 20210,54000,55000,54000,55000,550012.800
15 nov 20210,53400,55000,53000,55000,550036.000
12 nov 20210,53200,55000,53000,55000,550010.000
11 nov 20210,54800,54800,54800,54800,5480-
10 nov 20210,54800,54800,54800,54800,54802.400
09 nov 20210,55000,55000,53000,55000,550027.600
08 nov 20210,54000,55800,54000,55000,550013.600
05 nov 20210,54000,55000,54000,55000,550025.200
04 nov 20210,55400,55400,55400,55400,5540-
03 nov 20210,53200,55400,53000,55400,554015.600
02 nov 20210,55000,55000,55000,55000,5500-
01 nov 20210,55000,55000,55000,55000,5500-
29 ott 20210,53200,55000,53200,55000,55001.600
28 ott 20210,52600,55200,52600,55200,552070.400
27 ott 20210,53800,54600,53000,53000,530016.800
26 ott 20210,52600,55000,52600,52800,528043.200
25 ott 20210,54000,55000,53600,54600,546016.400
22 ott 20210,54000,54000,54000,54000,54008.800
21 ott 20210,53000,54000,53000,54000,54003.600
20 ott 20210,53000,54800,53000,54000,54004.000
19 ott 20210,54000,54600,54000,54600,54608.800
18 ott 20210,55000,55600,55000,55600,556010.000
15 ott 20210,55000,55000,55000,55000,5500-
14 ott 20210,55000,55000,55000,55000,5500-
13 ott 20210,55000,55200,53000,55000,55002.800
12 ott 20210,55000,55000,55000,55000,5500-
11 ott 20210,55000,55000,55000,55000,5500-
08 ott 20210,54000,57000,54000,55000,550081.600
07 ott 20210,53000,54800,52000,54800,548026.800
06 ott 20210,54800,55000,54800,55000,55004.000
05 ott 20210,53200,55000,53000,55000,550010.800
04 ott 20210,54200,56000,52800,54800,548040.400
01 ott 20210,56000,57000,52800,56600,566021.200
30 set 20210,57000,57000,55200,57000,570012.400
29 set 20210,57000,57000,57000,57000,5700-
28 set 20210,57000,57000,57000,57000,5700-
27 set 20210,57000,57000,57000,57000,5700400
24 set 20210,55200,58000,55000,55800,558028.800
23 set 20210,56000,57200,55600,55800,558015.200
22 set 20210,57000,58200,55200,57800,578020.400
21 set 20210,58000,59000,56600,58400,584029.600
20 set 20210,58000,58000,58000,58000,58002.800
17 set 20210,56200,58000,56000,58000,580053.600
16 set 20210,57000,58000,57000,58000,580021.600
15 set 20210,59600,59600,57400,59600,596012.400
14 set 20210,58400,58400,58000,58000,580020.400
13 set 20210,58400,58400,58000,58400,584046.000
10 set 20210,59800,59800,58200,59800,598017.200
09 set 20210,60800,60800,60800,60800,6080-
08 set 20210,60800,61000,58000,60800,608033.200
07 set 20210,60800,60800,60800,60800,6080400
06 set 20210,60800,60800,59000,59000,59003.200
03 set 20210,59000,61000,59000,59000,59007.600
02 set 20210,59200,61200,59000,60800,608034.400
*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...