MiT Sim S.p.A. (MTS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 09:00AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2022 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 1.600 |
| 19 mag 2022 | 4,4600 | 4,5200 | 4,4600 | 4,5200 | 4,5200 | 6.600 |
| 18 mag 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 17 mag 2022 | 4,2000 | 4,4200 | 4,2000 | 4,4200 | 4,4200 | 2.600 |
| 16 mag 2022 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | 800 |
| 13 mag 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 12 mag 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 11 mag 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 10 mag 2022 | 3,8800 | 4,1400 | 3,8600 | 4,1000 | 4,1000 | 20.600 |
| 09 mag 2022 | 4,1200 | 4,1600 | 3,8200 | 4,0000 | 4,0000 | 9.000 |
| 06 mag 2022 | 3,9600 | 4,2200 | 3,9600 | 4,1800 | 4,1800 | 21.800 |
| 05 mag 2022 | 3,9000 | 4,1200 | 3,7800 | 3,9400 | 3,9400 | 52.800 |
| 04 mag 2022 | 4,4200 | 4,4200 | 3,9800 | 3,9800 | 3,9800 | 25.000 |
| 03 mag 2022 | 4,3200 | 4,5000 | 4,3200 | 4,5000 | 4,5000 | 2.200 |
| 02 mag 2022 | 4,4200 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 3.400 |
| 29 apr 2022 | 4,6200 | 4,6200 | 4,5000 | 4,5000 | 4,5000 | 1.600 |
| 28 apr 2022 | 4,7800 | 4,8000 | 4,7800 | 4,8000 | 4,8000 | 400 |
| 27 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 26 apr 2022 | 4,8000 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 1.600 |
| 25 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 22 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 21 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 600 |
| 20 apr 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 600 |
| 19 apr 2022 | 5,0500 | 5,0500 | 4,8000 | 4,8000 | 4,8000 | 3.600 |
| 14 apr 2022 | 4,6200 | 5,0500 | 4,6000 | 5,0500 | 5,0500 | 42.800 |
| 13 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 12 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 11 apr 2022 | 4,7400 | 4,8800 | 4,7000 | 4,8000 | 4,8000 | 2.000 |
| 08 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 800 |
| 05 apr 2022 | 4,7000 | 4,9000 | 4,7000 | 4,8800 | 4,8800 | 4.400 |
| 04 apr 2022 | 4,6200 | 4,9200 | 4,6200 | 4,9200 | 4,9200 | 3.000 |
| 01 apr 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 31 mar 2022 | 4,5000 | 4,6200 | 4,5000 | 4,6200 | 4,6200 | 1.800 |
| 30 mar 2022 | 4,5300 | 4,6200 | 4,5000 | 4,5000 | 4,5000 | 3.600 |
| 29 mar 2022 | 4,6000 | 4,7000 | 4,5600 | 4,5600 | 4,5600 | 2.400 |
| 28 mar 2022 | 4,7000 | 4,7100 | 4,7000 | 4,7100 | 4,7100 | 1.800 |
| 25 mar 2022 | 4,7000 | 4,9900 | 4,7000 | 4,8000 | 4,8000 | 1.600 |
| 24 mar 2022 | 4,8000 | 4,8000 | 4,7000 | 4,8000 | 4,8000 | 1.800 |
| 23 mar 2022 | 4,8700 | 4,9700 | 4,8700 | 4,8700 | 4,8700 | 5.600 |
| 22 mar 2022 | 4,9100 | 4,9100 | 4,9000 | 4,9000 | 4,9000 | 1.400 |
| 21 mar 2022 | 4,9000 | 5,0800 | 4,9000 | 4,9000 | 4,9000 | 3.400 |
| 18 mar 2022 | 5,0800 | 5,0800 | 4,9000 | 4,9000 | 4,9000 | 3.400 |
| 17 mar 2022 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 1.800 |
| 16 mar 2022 | 5,1000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | 2.600 |
| 15 mar 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 14 mar 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 11 mar 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 10 mar 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 09 mar 2022 | 4,8000 | 5,0000 | 4,8000 | 5,0000 | 5,0000 | 4.800 |
| 08 mar 2022 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,9000 | 800 |
| 07 mar 2022 | 4,8500 | 4,8500 | 4,7500 | 4,7500 | 4,7500 | 2.600 |
| 04 mar 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 03 mar 2022 | 5,0800 | 5,0800 | 5,0600 | 5,0600 | 5,0600 | 400 |
| 02 mar 2022 | 5,2200 | 5,2200 | 5,0800 | 5,0800 | 5,0800 | 2.000 |
| 01 mar 2022 | 5,4200 | 5,6600 | 5,2200 | 5,2200 | 5,2200 | 4.200 |
| 28 feb 2022 | 5,1600 | 5,5400 | 4,9800 | 5,4800 | 5,4800 | 20.200 |
| 25 feb 2022 | 5,0400 | 5,1600 | 5,0400 | 5,1600 | 5,1600 | 1.400 |
| 24 feb 2022 | 5,1000 | 5,1000 | 4,8200 | 4,9200 | 4,9200 | 11.400 |
| 23 feb 2022 | 5,3000 | 5,4800 | 5,2000 | 5,2600 | 5,2600 | 4.000 |
| 22 feb 2022 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 200 |
| 21 feb 2022 | 5,2000 | 5,2000 | 5,1200 | 5,1200 | 5,1200 | 1.200 |
| 18 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 2.000 |
| 17 feb 2022 | 5,3600 | 5,3600 | 5,1400 | 5,3200 | 5,3200 | 8.400 |
| 16 feb 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
| 15 feb 2022 | 5,2800 | 5,4800 | 5,2800 | 5,4800 | 5,4800 | 2.200 |
| 14 feb 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 1.000 |
| 11 feb 2022 | 5,5000 | 5,5400 | 5,1800 | 5,4600 | 5,4600 | 10.800 |
| 10 feb 2022 | 5,5200 | 5,6400 | 5,5200 | 5,6400 | 5,6400 | 1.200 |
| 09 feb 2022 | 5,4200 | 5,6400 | 5,4200 | 5,5200 | 5,5200 | 4.000 |
| 08 feb 2022 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 200 |
| 07 feb 2022 | 5,6000 | 5,9400 | 5,5000 | 5,5000 | 5,5000 | 4.800 |
| 04 feb 2022 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 1.000 |
| 03 feb 2022 | 5,9000 | 5,9000 | 5,8800 | 5,8800 | 5,8800 | 1.000 |
| 02 feb 2022 | 5,8000 | 6,1200 | 5,8000 | 5,9800 | 5,9800 | 2.000 |
| 01 feb 2022 | 6,0000 | 6,1800 | 5,8000 | 5,9200 | 5,9200 | 5.400 |
| 31 gen 2022 | 5,6000 | 6,0000 | 5,4400 | 6,0000 | 6,0000 | 14.000 |
| 28 gen 2022 | 5,6200 | 5,8000 | 5,5600 | 5,8000 | 5,8000 | 3.000 |
| 27 gen 2022 | 5,8800 | 6,0000 | 5,7600 | 5,7600 | 5,7600 | 1.400 |
| 26 gen 2022 | 5,8000 | 5,8200 | 5,7000 | 5,8200 | 5,8200 | 2.400 |
| 25 gen 2022 | 5,6400 | 5,8800 | 5,6000 | 5,7800 | 5,7800 | 7.600 |
| 24 gen 2022 | 6,0200 | 6,0200 | 5,7200 | 5,8400 | 5,8400 | 12.200 |
| 21 gen 2022 | 6,1600 | 6,2600 | 6,1000 | 6,1000 | 6,1000 | 3.600 |
| 20 gen 2022 | 6,4800 | 6,5000 | 6,3000 | 6,3000 | 6,3000 | 800 |
| 19 gen 2022 | 6,1600 | 6,3600 | 6,1200 | 6,3600 | 6,3600 | 4.200 |
| 18 gen 2022 | 6,3000 | 6,3000 | 6,2800 | 6,2800 | 6,2800 | 2.000 |
| 17 gen 2022 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 200 |
| 14 gen 2022 | 6,5400 | 6,8200 | 6,4200 | 6,5000 | 6,5000 | 4.400 |
| 13 gen 2022 | 6,3000 | 6,8400 | 6,2800 | 6,6200 | 6,6200 | 2.800 |
| 12 gen 2022 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6.600 |
| 11 gen 2022 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 10 gen 2022 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 07 gen 2022 | 6,5000 | 6,5000 | 6,4000 | 6,4000 | 6,4000 | 1.600 |
| 06 gen 2022 | 6,6600 | 6,7600 | 6,6600 | 6,6600 | 6,6600 | 3.600 |
| 05 gen 2022 | 6,7000 | 6,8600 | 6,6600 | 6,7600 | 6,7600 | 4.200 |
| 04 gen 2022 | 6,6000 | 6,8600 | 6,3400 | 6,6000 | 6,6000 | 14.200 |
| 03 gen 2022 | 6,8600 | 6,8600 | 6,4800 | 6,5000 | 6,5000 | 11.800 |
| 30 dic 2021 | 6,2800 | 7,0800 | 6,0200 | 7,0800 | 7,0800 | 45.600 |
| 29 dic 2021 | 6,1200 | 6,5600 | 6,1000 | 6,2800 | 6,2800 | 11.200 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
