Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5600+0,1000 (+2,24%)
Alla chiusura: 05:22PM CET
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20224,48004,56004,48004,56004,5600800
24 nov 20224,46004,46004,46004,46004,4600-
23 nov 20224,46004,46004,46004,46004,4600-
22 nov 20224,46004,46004,46004,46004,4600-
21 nov 20224,46004,46004,46004,46004,4600-
18 nov 20224,46004,46004,46004,46004,4600-
17 nov 20224,46004,46004,46004,46004,4600-
16 nov 20224,46004,46004,46004,46004,4600400
15 nov 20224,38004,38004,38004,38004,3800-
14 nov 20224,40004,40004,38004,38004,38001.000
11 nov 20224,40004,40004,40004,40004,4000-
10 nov 20224,40004,40004,40004,40004,40001.400
09 nov 20224,50004,50004,50004,50004,5000-
08 nov 20224,48004,50004,48004,50004,50002.200
07 nov 20224,44004,46004,44004,46004,46001.200
04 nov 20224,32004,46004,32004,46004,46001.000
03 nov 20224,48004,48004,48004,48004,4800-
02 nov 20224,48004,48004,48004,48004,4800-
01 nov 20224,48004,48004,48004,48004,4800-
31 ott 20224,48004,48004,48004,48004,4800-
28 ott 20224,48004,48004,48004,48004,4800-
27 ott 20224,48004,48004,48004,48004,4800200
26 ott 20224,42004,42004,42004,42004,4200400
25 ott 20224,32004,32004,32004,32004,3200600
24 ott 20224,34004,34004,00004,30004,30003.400
21 ott 20224,48004,48004,48004,48004,4800-
20 ott 20224,42004,48004,20004,48004,48004.000
19 ott 20224,62004,62004,42004,42004,42002.400
18 ott 20224,40004,82004,40004,82004,82005.000
17 ott 20224,26004,38004,26004,38004,3800600
14 ott 20224,40004,40004,40004,40004,4000-
13 ott 20224,40004,40004,40004,40004,4000600
12 ott 20224,54004,54004,54004,54004,5400-
11 ott 20224,54004,54004,54004,54004,5400600
10 ott 20224,64004,64004,60004,60004,60002.000
07 ott 20224,80004,80004,80004,80004,8000-
06 ott 20224,80004,80004,80004,80004,80001.000
05 ott 20224,80004,80004,80004,80004,8000-
04 ott 20224,76004,80004,76004,80004,80005.000
03 ott 20224,72004,74004,72004,74004,74005.000
30 set 20224,70004,70004,70004,70004,7000-
29 set 20224,50004,70004,40004,70004,700019.000
28 set 20224,62004,62004,60004,60004,6000800
27 set 20224,58004,78004,58004,78004,78001.200
26 set 20224,60004,60004,50004,50004,50001.000
23 set 20224,60004,78004,60004,78004,78001.200
22 set 20224,58004,58004,58004,58004,58003.400
21 set 20224,80004,80004,50004,50004,50002.800
20 set 20224,70004,70004,70004,70004,7000-
19 set 20224,70004,70004,70004,70004,7000-
16 set 20224,70004,70004,70004,70004,7000600
15 set 20224,82004,82004,82004,82004,8200-
14 set 20224,82004,82004,82004,82004,82001.000
13 set 20224,60004,80004,60004,80004,8000600
12 set 20224,74004,80004,62004,62004,62002.000
09 set 20224,58004,80004,58004,64004,64003.200
08 set 20224,40004,40004,40004,40004,4000-
07 set 20224,40004,40004,40004,40004,4000-
06 set 20224,40004,40004,40004,40004,4000-
05 set 20224,40004,40004,40004,40004,4000-
02 set 20224,40004,40004,40004,40004,4000-
01 set 20224,40004,40004,40004,40004,40001.200
31 ago 20224,30004,58004,30004,58004,5800600
30 ago 20224,40004,40004,40004,40004,4000-
29 ago 20224,40004,40004,40004,40004,4000-
26 ago 20224,40004,40004,40004,40004,4000-
25 ago 20224,40004,40004,40004,40004,4000-
24 ago 20224,40004,40004,40004,40004,4000-
23 ago 20224,40004,40004,40004,40004,4000-
22 ago 20224,40004,40004,40004,40004,4000600
19 ago 20224,48004,50004,48004,50004,5000400
18 ago 20224,42004,42004,42004,42004,4200400
17 ago 20224,50004,50004,50004,50004,5000600
16 ago 20224,60004,60004,60004,60004,6000600
12 ago 20224,74004,74004,70004,70004,70001.200
11 ago 20224,86004,86004,86004,86004,8600-
10 ago 20224,86004,86004,86004,86004,8600-
09 ago 20224,70004,86004,70004,86004,8600600
08 ago 20224,60004,78004,60004,62004,62001.600
05 ago 20224,50004,50004,50004,50004,50001.000
04 ago 20224,60004,60004,60004,60004,6000-
03 ago 20224,64004,80004,60004,60004,60001.600
02 ago 20224,76004,76004,76004,76004,7600-
01 ago 20224,76004,76004,76004,76004,7600-
29 lug 20224,76004,76004,76004,76004,7600-
28 lug 20224,76004,76004,76004,76004,7600-
27 lug 20224,76004,76004,76004,76004,7600400
26 lug 20224,64004,64004,64004,64004,6400-
25 lug 20224,64004,64004,64004,64004,6400-
22 lug 20224,64004,64004,64004,64004,6400-
21 lug 20224,40004,82004,40004,64004,64003.200
20 lug 20224,60004,60004,30004,54004,540025.800
19 lug 20224,60004,60004,60004,60004,6000-
18 lug 20224,62004,62004,60004,60004,60002.000
15 lug 20224,60004,78004,60004,78004,78003.600
14 lug 20224,78004,78004,78004,78004,7800-
13 lug 20224,60004,78004,60004,78004,7800600
12 lug 20224,78004,78004,78004,78004,7800-
11 lug 20224,78004,78004,78004,78004,7800-
08 lug 20224,78004,78004,78004,78004,7800-
*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...