Italia markets closed

Metro Inc. (MTRAF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,31+0,06 (+0,11%)
In data: 11:11AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202454,3154,3154,3154,3154,31101
20 mag 202454,2554,2554,2554,2554,25-
17 mag 202454,2954,2954,2554,2554,2527.100
16 mag 202454,6554,6554,6354,6354,634.500
15 mag 202453,8653,8653,8653,8653,8647.800
14 mag 202453,9553,9553,7153,8653,8616.900
14 mag 20240.245 Dividendo
13 mag 202453,2753,2753,2753,2753,03-
10 mag 202453,2753,2753,2753,2753,0331.100
09 mag 202453,2753,2753,2753,2753,035.000
08 mag 202453,2753,2753,2753,2753,0314.600
07 mag 202453,2753,2753,2753,2753,0333.600
06 mag 202452,4952,4952,4952,4952,2512.500
03 mag 202452,4952,4952,4952,4952,2517.600
02 mag 202452,3452,3452,3452,3452,101.200
01 mag 202451,7951,7951,7951,7951,55-
30 apr 202451,7951,7951,7951,7951,5518.800
29 apr 202451,7951,7951,7951,7951,55300
26 apr 202452,2252,4252,2252,4252,18300
25 apr 202451,0951,5051,0951,5051,26500
24 apr 202451,8651,8651,8651,8651,622.000
23 apr 202450,7550,7550,7550,7550,5230.400
22 apr 202450,8450,8450,7550,7550,5258.700
19 apr 202450,9750,9750,9750,9750,74-
18 apr 202450,9750,9750,9750,9750,746.500
17 apr 202450,9750,9750,9750,9750,7412.600
16 apr 202450,7550,9750,7550,9750,7420.700
15 apr 202451,3851,3851,3851,3851,146.300
12 apr 202451,3051,3051,3051,3051,0615.100
11 apr 202451,7151,7151,7151,7151,474.800
10 apr 202452,5452,5452,5452,5452,302.700
09 apr 202452,5252,5452,5252,5452,3029.100
08 apr 202452,7052,7052,7052,7052,4615.400
05 apr 202452,1952,1952,1952,1951,9514.300
04 apr 202452,6652,6651,8551,8551,6131.800
03 apr 202452,7752,7752,7352,7352,4922.900
02 apr 202452,8352,8352,8352,8352,5914.500
01 apr 202453,6053,6053,6053,6053,3524.300
28 mar 202453,8553,8553,8553,8553,605.900
27 mar 202453,8053,8553,6453,8553,6023.500
26 mar 202453,8053,8653,8053,8653,6121.300
25 mar 202453,4453,5153,4453,5153,2628.400
22 mar 202453,3453,3453,2753,2753,0321.400
21 mar 202453,8253,8253,7953,7953,5428.700
20 mar 202454,0954,0954,0954,0953,8418.600
19 mar 202454,0954,0954,0954,0953,8427.300
18 mar 202454,6254,6254,6254,6254,3725.400
15 mar 202454,7454,7454,7454,7454,49-
14 mar 202454,7454,7454,7454,7454,4933.700
13 mar 202454,7254,7254,7254,7254,4740.600
12 mar 202454,7254,7254,7254,7254,4724.400
11 mar 202454,7254,7254,7254,7254,478.700
08 mar 202455,2955,4955,2955,4955,23100.800
07 mar 202454,2354,2354,2354,2353,9815.600
06 mar 202454,0754,2354,0754,2353,984.100
05 mar 202453,7553,7553,7553,7553,5043.500
04 mar 202453,7353,7553,7353,7553,5015.900
01 mar 202454,0554,0554,0554,0553,8019.000
29 feb 202454,0154,0154,0154,0153,7664.000
28 feb 202454,0154,0154,0154,0153,7633.100
27 feb 202454,0154,0154,0154,0153,7627.600
26 feb 202454,6554,6554,0154,0153,76700
23 feb 202454,1254,4054,0654,4054,1536.500
22 feb 202453,2753,7853,2753,7853,534.000
21 feb 202452,5952,5952,5952,5952,356.800
20 feb 202452,5952,5952,5952,5952,3512.900
16 feb 202452,5952,5952,5952,5952,3522.700
15 feb 202451,7652,5251,7652,4852,2441.300
14 feb 202451,1451,6251,1451,6251,3851.800
13 feb 202451,4051,4051,4051,4051,16-
12 feb 202451,4051,4051,4051,4051,168.700
09 feb 202451,4051,4051,4051,4051,165.800
08 feb 202451,7251,7251,7251,7251,4813.600
07 feb 202452,1652,1652,1652,1651,9218.800
06 feb 202451,9651,9651,9651,9651,7233.600
05 feb 202451,7551,7551,7551,7551,5191.200
02 feb 202452,6252,6252,6252,6252,3825.500
01 feb 202452,8252,8252,8252,8252,5815.500
31 gen 202452,4952,8552,4952,8252,5865.700
30 gen 202451,9652,8351,7752,3852,14600
29 gen 202452,0052,0052,0052,0051,7666.200
26 gen 202452,0052,0052,0052,0051,76100
25 gen 202452,0052,0052,0052,0051,76-
24 gen 202452,0052,0052,0052,0051,76-
23 gen 202452,0052,0052,0052,0051,76-
22 gen 202452,0052,0052,0052,0051,76200
19 gen 202450,9950,9950,9950,9950,76-
18 gen 202451,1051,4650,9950,9950,76400
17 gen 202451,0751,0751,0751,0750,841.100
16 gen 202450,5451,0750,5451,0750,841.900
12 gen 202451,2851,2851,2851,2851,04900
11 gen 202451,0651,2651,0651,2651,02700
10 gen 202451,1751,1751,1751,1750,93-
09 gen 202451,1751,1751,1751,1750,931.600
08 gen 202451,1751,1751,1751,1750,931.100
05 gen 202451,1751,1751,1751,1750,93-
04 gen 202451,1751,1751,1751,1750,931.300
03 gen 202451,2951,2951,2951,2951,051.100
02 gen 202451,4451,4451,4451,4451,202.800
29 dic 202351,5051,5051,5051,5051,26-
*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...