Italia markets open in 4 hours 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,7400-0,3200 (-7,88%)
Alla chiusura: 05:23PM CET
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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-
29 gen 20243,44003,54003,44003,54003,5400600
26 gen 20243,42003,56003,42003,56003,56006.600
25 gen 20243,50003,50003,50003,50003,5000-
24 gen 20243,50003,50003,50003,50003,5000800
23 gen 20243,58003,58003,58003,58003,5800-
22 gen 20243,58003,58003,58003,58003,5800-
19 gen 20243,58003,58003,58003,58003,5800-
18 gen 20243,44003,58003,44003,58003,58001.000
17 gen 20243,56003,56003,56003,56003,5600-
16 gen 20243,56003,56003,56003,56003,5600-
15 gen 20243,38003,56003,36003,56003,56003.200
12 gen 20243,48003,48003,48003,48003,4800-
11 gen 20243,48003,48003,48003,48003,4800-
10 gen 20243,48003,48003,48003,48003,4800-
09 gen 20243,48003,48003,48003,48003,4800-
08 gen 20243,50003,50003,48003,48003,48001.000
05 gen 20243,60003,60003,60003,60003,6000-
04 gen 20243,60003,60003,60003,60003,6000-
03 gen 20243,60003,60003,60003,60003,6000-
02 gen 20243,60003,60003,60003,60003,6000-
29 dic 20233,52003,60003,50003,60003,6000800
28 dic 20233,62003,66003,42003,66003,66002.800
27 dic 20233,72003,72003,72003,72003,7200-
22 dic 20233,60003,72003,60003,72003,72003.200
21 dic 20233,68003,68003,68003,68003,6800-
20 dic 20233,68003,68003,68003,68003,6800-
19 dic 20233,68003,68003,68003,68003,6800-
18 dic 20233,68003,68003,68003,68003,6800-
15 dic 20233,68003,68003,68003,68003,6800-
14 dic 20233,68003,68003,68003,68003,6800-
13 dic 20233,68003,68003,68003,68003,6800-
12 dic 20233,68003,68003,68003,68003,6800200
11 dic 20233,64003,64003,64003,64003,6400-
08 dic 20233,64003,64003,64003,64003,6400-
07 dic 20233,64003,64003,64003,64003,6400-
06 dic 20233,64003,64003,64003,64003,6400-
05 dic 20233,64003,64003,64003,64003,6400-
04 dic 20233,64003,64003,64003,64003,6400-
01 dic 20233,56003,64003,56003,64003,64001.000
30 nov 20233,70003,70003,70003,70003,7000200
29 nov 20233,70003,70003,70003,70003,7000200
28 nov 20233,72003,72003,72003,72003,7200-
27 nov 20233,72003,72003,72003,72003,7200-
24 nov 20233,66003,72003,52003,72003,72001.600
23 nov 20233,82003,82003,82003,82003,8200-
22 nov 20233,82003,82003,82003,82003,8200-
21 nov 20233,82003,82003,82003,82003,8200-
20 nov 20233,82003,82003,82003,82003,8200-
17 nov 20233,82003,82003,82003,82003,8200-
16 nov 20233,82003,82003,82003,82003,8200-
15 nov 20233,82003,82003,82003,82003,8200-
14 nov 20233,82003,82003,82003,82003,8200-
13 nov 20233,82003,82003,82003,82003,8200-
10 nov 20233,82003,82003,82003,82003,8200-
09 nov 20233,82003,82003,82003,82003,8200-
08 nov 20233,80003,82003,70003,82003,82001.800
07 nov 20233,90003,90003,90003,90003,9000-
06 nov 20233,90003,90003,90003,90003,9000200
03 nov 20233,96003,96003,82003,82003,82001.600
02 nov 20233,94004,10003,94004,08004,08005.000
01 nov 20234,10004,10004,10004,10004,1000-
31 ott 20233,86004,10003,86004,10004,100027.000
30 ott 20233,82003,82003,82003,82003,8200-
27 ott 20233,82003,82003,82003,82003,8200-
26 ott 20233,82003,82003,82003,82003,8200-
25 ott 20233,82003,82003,82003,82003,82001.200
24 ott 20234,00004,00004,00004,00004,0000-
23 ott 20234,00004,00004,00004,00004,0000-
20 ott 20234,00004,00004,00004,00004,0000-
19 ott 20234,00004,00004,00004,00004,0000-
18 ott 20234,00004,00004,00004,00004,0000-
17 ott 20234,00004,00004,00004,00004,0000-
16 ott 20234,00004,00004,00004,00004,0000-
13 ott 20234,00004,00004,00004,00004,0000-
12 ott 20234,00004,00004,00004,00004,0000-
11 ott 20234,00004,00004,00004,00004,0000-
10 ott 20234,00004,00004,00004,00004,0000-
09 ott 20233,90004,00003,90004,00004,00002.400
06 ott 20234,08004,08004,08004,08004,0800-
05 ott 20233,94004,08003,94004,08004,08004.600
04 ott 20233,94003,94003,94003,94003,9400-
03 ott 20233,94003,94003,94003,94003,9400-
*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...