Italia markets close in 1 hour 38 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,4000-0,1200 (-2,65%)
Al 09:00AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20224,42004,42004,40004,40004,40001.600
19 mag 20224,46004,52004,46004,52004,52006.600
18 mag 20224,42004,42004,42004,42004,4200-
17 mag 20224,20004,42004,20004,42004,42002.600
16 mag 20224,16004,20004,16004,20004,2000800
13 mag 20224,10004,10004,10004,10004,1000-
12 mag 20224,10004,10004,10004,10004,1000-
11 mag 20224,10004,10004,10004,10004,1000-
10 mag 20223,88004,14003,86004,10004,100020.600
09 mag 20224,12004,16003,82004,00004,00009.000
06 mag 20223,96004,22003,96004,18004,180021.800
05 mag 20223,90004,12003,78003,94003,940052.800
04 mag 20224,42004,42003,98003,98003,980025.000
03 mag 20224,32004,50004,32004,50004,50002.200
02 mag 20224,42004,50004,30004,50004,50003.400
29 apr 20224,62004,62004,50004,50004,50001.600
28 apr 20224,78004,80004,78004,80004,8000400
27 apr 20224,70004,70004,70004,70004,7000-
26 apr 20224,80004,80004,70004,70004,70001.600
25 apr 20224,80004,80004,80004,80004,8000-
22 apr 20224,80004,80004,80004,80004,8000-
21 apr 20224,80004,80004,80004,80004,8000600
20 apr 20224,76004,76004,76004,76004,7600600
19 apr 20225,05005,05004,80004,80004,80003.600
14 apr 20224,62005,05004,60005,05005,050042.800
13 apr 20224,80004,80004,80004,80004,8000-
12 apr 20224,80004,80004,80004,80004,8000-
11 apr 20224,74004,88004,70004,80004,80002.000
08 apr 20224,70004,70004,70004,70004,7000-
07 apr 20224,70004,70004,70004,70004,7000-
06 apr 20224,70004,70004,70004,70004,7000800
05 apr 20224,70004,90004,70004,88004,88004.400
04 apr 20224,62004,92004,62004,92004,92003.000
01 apr 20224,62004,62004,62004,62004,6200-
31 mar 20224,50004,62004,50004,62004,62001.800
30 mar 20224,53004,62004,50004,50004,50003.600
29 mar 20224,60004,70004,56004,56004,56002.400
28 mar 20224,70004,71004,70004,71004,71001.800
25 mar 20224,70004,99004,70004,80004,80001.600
24 mar 20224,80004,80004,70004,80004,80001.800
23 mar 20224,87004,97004,87004,87004,87005.600
22 mar 20224,91004,91004,90004,90004,90001.400
21 mar 20224,90005,08004,90004,90004,90003.400
18 mar 20225,08005,08004,90004,90004,90003.400
17 mar 20225,08005,08005,08005,08005,08001.800
16 mar 20225,10005,20005,00005,00005,00002.600
15 mar 20225,00005,00005,00005,00005,0000-
14 mar 20225,00005,00005,00005,00005,0000-
11 mar 20225,00005,00005,00005,00005,0000-
10 mar 20225,00005,00005,00005,00005,0000-
09 mar 20224,80005,00004,80005,00005,00004.800
08 mar 20224,80004,90004,80004,90004,9000800
07 mar 20224,85004,85004,75004,75004,75002.600
04 mar 20225,06005,06005,06005,06005,0600-
03 mar 20225,08005,08005,06005,06005,0600400
02 mar 20225,22005,22005,08005,08005,08002.000
01 mar 20225,42005,66005,22005,22005,22004.200
28 feb 20225,16005,54004,98005,48005,480020.200
25 feb 20225,04005,16005,04005,16005,16001.400
24 feb 20225,10005,10004,82004,92004,920011.400
23 feb 20225,30005,48005,20005,26005,26004.000
22 feb 20225,28005,28005,28005,28005,2800200
21 feb 20225,20005,20005,12005,12005,12001.200
18 feb 20225,22005,22005,22005,22005,22002.000
17 feb 20225,36005,36005,14005,32005,32008.400
16 feb 20225,48005,48005,48005,48005,4800-
15 feb 20225,28005,48005,28005,48005,48002.200
14 feb 20225,32005,32005,32005,32005,32001.000
11 feb 20225,50005,54005,18005,46005,460010.800
10 feb 20225,52005,64005,52005,64005,64001.200
09 feb 20225,42005,64005,42005,52005,52004.000
08 feb 20225,62005,62005,62005,62005,6200200
07 feb 20225,60005,94005,50005,50005,50004.800
04 feb 20225,70005,70005,70005,70005,70001.000
03 feb 20225,90005,90005,88005,88005,88001.000
02 feb 20225,80006,12005,80005,98005,98002.000
01 feb 20226,00006,18005,80005,92005,92005.400
31 gen 20225,60006,00005,44006,00006,000014.000
28 gen 20225,62005,80005,56005,80005,80003.000
27 gen 20225,88006,00005,76005,76005,76001.400
26 gen 20225,80005,82005,70005,82005,82002.400
25 gen 20225,64005,88005,60005,78005,78007.600
24 gen 20226,02006,02005,72005,84005,840012.200
21 gen 20226,16006,26006,10006,10006,10003.600
20 gen 20226,48006,50006,30006,30006,3000800
19 gen 20226,16006,36006,12006,36006,36004.200
18 gen 20226,30006,30006,28006,28006,28002.000
17 gen 20226,40006,40006,40006,40006,4000200
14 gen 20226,54006,82006,42006,50006,50004.400
13 gen 20226,30006,84006,28006,62006,62002.800
12 gen 20226,28006,28006,28006,28006,28006.600
11 gen 20226,40006,40006,40006,40006,4000-
10 gen 20226,40006,40006,40006,40006,4000-
07 gen 20226,50006,50006,40006,40006,40001.600
06 gen 20226,66006,76006,66006,66006,66003.600
05 gen 20226,70006,86006,66006,76006,76004.200
04 gen 20226,60006,86006,34006,60006,600014.200
03 gen 20226,86006,86006,48006,50006,500011.800
30 dic 20216,28007,08006,02007,08007,080045.600
29 dic 20216,12006,56006,10006,28006,280011.200
*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...