Italia markets open in 6 hours 51 minutes

MiT Sim S.p.A. (MTS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,9800+0,1600 (+5,67%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20242,84002,98002,84002,98002,980010.000
19 giu 20242,60002,82002,54002,82002,820013.000
18 giu 20242,70002,70002,70002,70002,7000-
17 giu 20242,68002,70002,68002,70002,7000400
14 giu 20242,68002,70002,68002,70002,70001.200
13 giu 20242,90002,96002,66002,66002,66007.600
12 giu 20242,94003,08002,86002,96002,960010.400
11 giu 20242,94003,00002,94003,00003,00001.600
10 giu 20243,08003,08003,08003,08003,0800200
07 giu 20243,00003,00003,00003,00003,00001.000
06 giu 20243,10003,20003,04003,04003,04002.400
05 giu 20243,06003,10003,04003,04003,04002.400
04 giu 20243,14003,16003,04003,16003,16003.000
03 giu 20243,14003,20003,14003,20003,20001.000
31 mag 20243,22003,22003,22003,22003,2200-
30 mag 20243,22003,22003,22003,22003,2200-
29 mag 20243,22003,22003,22003,22003,22001.000
28 mag 20243,24003,24003,24003,24003,2400400
27 mag 20243,20003,26003,20003,26003,26001.400
24 mag 20243,36003,36003,20003,30003,30002.000
23 mag 20243,32003,32003,32003,32003,3200400
22 mag 20243,30003,40003,20003,22003,22004.600
21 mag 20243,44003,44003,44003,44003,4400-
20 mag 20243,40003,44003,30003,44003,44004.800
17 mag 20243,40003,40003,40003,40003,400066.400
16 mag 20243,58003,70003,46003,46003,46001.200
15 mag 20243,54003,54003,54003,54003,5400-
14 mag 20243,54003,54003,54003,54003,5400800
13 mag 20243,70003,70003,70003,70003,7000-
10 mag 20243,70003,70003,70003,70003,7000-
09 mag 20243,70003,70003,70003,70003,7000-
08 mag 20243,70003,70003,70003,70003,7000200
07 mag 20243,58003,58003,58003,58003,5800-
06 mag 20243,62003,70003,58003,58003,58001.800
03 mag 20243,54003,54003,54003,54003,5400600
02 mag 20243,76003,76003,76003,76003,7600-
30 apr 20243,76003,76003,76003,76003,7600-
29 apr 20243,76003,76003,76003,76003,7600-
26 apr 20243,76003,76003,76003,76003,7600-
25 apr 20243,76003,76003,76003,76003,7600-
24 apr 20243,76003,76003,76003,76003,7600-
23 apr 20243,76003,76003,76003,76003,7600-
22 apr 20243,76003,76003,76003,76003,7600-
19 apr 20243,76003,76003,76003,76003,7600-
18 apr 20243,76003,76003,76003,76003,7600-
17 apr 20243,76003,76003,76003,76003,7600-
16 apr 20243,76003,76003,76003,76003,7600-
15 apr 20243,76003,76003,76003,76003,7600-
12 apr 20243,76003,76003,76003,76003,7600-
11 apr 20243,58003,80003,58003,76003,76005.400
10 apr 20243,42003,70003,42003,70003,70005.000
09 apr 20243,40003,40003,40003,40003,4000-
08 apr 20243,40003,40003,40003,40003,4000-
05 apr 20243,40003,40003,40003,40003,4000-
04 apr 20243,40003,40003,40003,40003,4000-
03 apr 20243,40003,40003,40003,40003,4000-
02 apr 20243,40003,40003,40003,40003,4000-
28 mar 20243,40003,40003,40003,40003,4000-
27 mar 20243,54003,78003,40003,40003,40007.000
26 mar 20243,22003,50003,20003,50003,50006.000
25 mar 20243,28003,36003,28003,36003,36001.000
22 mar 20243,30003,30003,30003,30003,3000-
21 mar 20243,30003,30003,30003,30003,3000-
20 mar 20243,30003,30003,30003,30003,3000-
19 mar 20243,30003,30003,30003,30003,3000-
18 mar 20243,30003,30003,30003,30003,3000200
15 mar 20243,40003,40003,40003,40003,4000-
14 mar 20243,40003,40003,40003,40003,4000-
13 mar 20243,50003,50003,40003,40003,40002.800
12 mar 20243,60003,76003,50003,62003,620049.800
11 mar 20243,70003,70003,70003,70003,7000800
08 mar 20243,80003,80003,80003,80003,8000-
07 mar 20243,80003,80003,80003,80003,8000400
06 mar 20243,86003,86003,80003,80003,80001.200
05 mar 20243,90003,98003,72003,98003,98001.400
04 mar 20244,06004,06004,06004,06004,0600200
01 mar 20243,98004,06003,96003,96003,96001.800
29 feb 20243,94004,06003,90003,96003,96003.200
28 feb 20243,90003,96003,84003,84003,84002.400
27 feb 20243,74004,06003,74003,96003,960011.800
26 feb 20243,66003,66003,66003,66003,6600-
23 feb 20243,66003,66003,66003,66003,6600200
22 feb 20243,90003,90003,70003,74003,74006.400
21 feb 20243,76004,10003,76004,06004,060024.400
20 feb 20243,58003,88003,58003,88003,880022.000
19 feb 20243,34003,58003,34003,58003,580016.400
16 feb 20242,98003,28002,82003,28003,280014.800
15 feb 20243,30003,30002,92002,92002,920011.400
14 feb 20243,28003,28003,28003,28003,2800-
13 feb 20243,40003,40003,28003,28003,28005.400
12 feb 20243,42003,54003,22003,50003,500099.600
09 feb 20243,40003,50003,38003,38003,380012.000
08 feb 20243,46003,46003,34003,34003,34002.600
07 feb 20243,58003,58003,42003,58003,58004.000
06 feb 20243,46003,60003,40003,56003,560028.200
05 feb 20243,48003,56003,18003,56003,560018.600
02 feb 20243,42003,42003,42003,42003,4200-
01 feb 20243,44003,44003,42003,42003,42001.000
31 gen 20243,54003,54003,54003,54003,5400-
30 gen 20243,54003,54003,54003,54003,5400-
*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...