MiT Sim S.p.A. (MTS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:22PM CET
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 nov 2022 | 4,4800 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 800 |
| 24 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 23 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 22 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 21 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 18 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 17 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 16 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 400 |
| 15 nov 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 14 nov 2022 | 4,4000 | 4,4000 | 4,3800 | 4,3800 | 4,3800 | 1.000 |
| 11 nov 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 10 nov 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 1.400 |
| 09 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 08 nov 2022 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 2.200 |
| 07 nov 2022 | 4,4400 | 4,4600 | 4,4400 | 4,4600 | 4,4600 | 1.200 |
| 04 nov 2022 | 4,3200 | 4,4600 | 4,3200 | 4,4600 | 4,4600 | 1.000 |
| 03 nov 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 02 nov 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 01 nov 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 31 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 28 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 27 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 200 |
| 26 ott 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 400 |
| 25 ott 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 600 |
| 24 ott 2022 | 4,3400 | 4,3400 | 4,0000 | 4,3000 | 4,3000 | 3.400 |
| 21 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 20 ott 2022 | 4,4200 | 4,4800 | 4,2000 | 4,4800 | 4,4800 | 4.000 |
| 19 ott 2022 | 4,6200 | 4,6200 | 4,4200 | 4,4200 | 4,4200 | 2.400 |
| 18 ott 2022 | 4,4000 | 4,8200 | 4,4000 | 4,8200 | 4,8200 | 5.000 |
| 17 ott 2022 | 4,2600 | 4,3800 | 4,2600 | 4,3800 | 4,3800 | 600 |
| 14 ott 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 13 ott 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 600 |
| 12 ott 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 11 ott 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 600 |
| 10 ott 2022 | 4,6400 | 4,6400 | 4,6000 | 4,6000 | 4,6000 | 2.000 |
| 07 ott 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 06 ott 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1.000 |
| 05 ott 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 04 ott 2022 | 4,7600 | 4,8000 | 4,7600 | 4,8000 | 4,8000 | 5.000 |
| 03 ott 2022 | 4,7200 | 4,7400 | 4,7200 | 4,7400 | 4,7400 | 5.000 |
| 30 set 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 29 set 2022 | 4,5000 | 4,7000 | 4,4000 | 4,7000 | 4,7000 | 19.000 |
| 28 set 2022 | 4,6200 | 4,6200 | 4,6000 | 4,6000 | 4,6000 | 800 |
| 27 set 2022 | 4,5800 | 4,7800 | 4,5800 | 4,7800 | 4,7800 | 1.200 |
| 26 set 2022 | 4,6000 | 4,6000 | 4,5000 | 4,5000 | 4,5000 | 1.000 |
| 23 set 2022 | 4,6000 | 4,7800 | 4,6000 | 4,7800 | 4,7800 | 1.200 |
| 22 set 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 3.400 |
| 21 set 2022 | 4,8000 | 4,8000 | 4,5000 | 4,5000 | 4,5000 | 2.800 |
| 20 set 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 19 set 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 16 set 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 600 |
| 15 set 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 14 set 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 1.000 |
| 13 set 2022 | 4,6000 | 4,8000 | 4,6000 | 4,8000 | 4,8000 | 600 |
| 12 set 2022 | 4,7400 | 4,8000 | 4,6200 | 4,6200 | 4,6200 | 2.000 |
| 09 set 2022 | 4,5800 | 4,8000 | 4,5800 | 4,6400 | 4,6400 | 3.200 |
| 08 set 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 07 set 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 06 set 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 05 set 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 02 set 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 01 set 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 1.200 |
| 31 ago 2022 | 4,3000 | 4,5800 | 4,3000 | 4,5800 | 4,5800 | 600 |
| 30 ago 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 29 ago 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 26 ago 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 25 ago 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 24 ago 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 23 ago 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 22 ago 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 600 |
| 19 ago 2022 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 400 |
| 18 ago 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 400 |
| 17 ago 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 600 |
| 16 ago 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 600 |
| 12 ago 2022 | 4,7400 | 4,7400 | 4,7000 | 4,7000 | 4,7000 | 1.200 |
| 11 ago 2022 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 10 ago 2022 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 09 ago 2022 | 4,7000 | 4,8600 | 4,7000 | 4,8600 | 4,8600 | 600 |
| 08 ago 2022 | 4,6000 | 4,7800 | 4,6000 | 4,6200 | 4,6200 | 1.600 |
| 05 ago 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1.000 |
| 04 ago 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 03 ago 2022 | 4,6400 | 4,8000 | 4,6000 | 4,6000 | 4,6000 | 1.600 |
| 02 ago 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 01 ago 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 29 lug 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 28 lug 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 27 lug 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 400 |
| 26 lug 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 25 lug 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 22 lug 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 21 lug 2022 | 4,4000 | 4,8200 | 4,4000 | 4,6400 | 4,6400 | 3.200 |
| 20 lug 2022 | 4,6000 | 4,6000 | 4,3000 | 4,5400 | 4,5400 | 25.800 |
| 19 lug 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 18 lug 2022 | 4,6200 | 4,6200 | 4,6000 | 4,6000 | 4,6000 | 2.000 |
| 15 lug 2022 | 4,6000 | 4,7800 | 4,6000 | 4,7800 | 4,7800 | 3.600 |
| 14 lug 2022 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 13 lug 2022 | 4,6000 | 4,7800 | 4,6000 | 4,7800 | 4,7800 | 600 |
| 12 lug 2022 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 11 lug 2022 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 08 lug 2022 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
