Italia markets open in 6 hours 20 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,94000,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ott 20233,94003,94003,94003,94003,9400-
29 set 20233,94004,00003,84003,94003,94009.000
28 set 20233,88003,88003,88003,88003,8800-
27 set 20233,88003,88003,88003,88003,8800800
26 set 20234,00004,00004,00004,00004,0000-
25 set 20234,00004,00004,00004,00004,0000-
22 set 20233,92004,00003,92004,00004,00001.600
21 set 20233,82003,82003,82003,82003,8200-
20 set 20233,82003,82003,82003,82003,8200200
19 set 20233,78003,78003,78003,78003,7800-
18 set 20233,78003,78003,78003,78003,7800-
15 set 20233,78003,78003,78003,78003,7800400
14 set 20233,92003,92003,92003,92003,9200-
13 set 20233,92003,92003,92003,92003,9200-
12 set 20233,92003,92003,92003,92003,9200-
11 set 20233,86003,92003,86003,92003,92001.800
08 set 20233,86003,86003,86003,86003,8600-
07 set 20233,86003,86003,86003,86003,8600-
06 set 20233,86003,86003,86003,86003,8600-
05 set 20233,86003,86003,86003,86003,8600-
04 set 20233,78003,86003,78003,86003,86002.400
01 set 20233,72003,72003,72003,72003,7200-
31 ago 20233,72003,72003,72003,72003,7200-
30 ago 20233,62003,72003,62003,72003,7200400
29 ago 20233,70003,70003,70003,70003,7000-
28 ago 20233,70003,70003,70003,70003,7000800
25 ago 20233,76003,86003,72003,72003,72001.600
24 ago 20233,70003,70003,70003,70003,70001.000
23 ago 20233,86003,86003,86003,86003,8600-
22 ago 20233,86003,86003,86003,86003,8600200
21 ago 20233,86003,86003,86003,86003,8600-
18 ago 20233,86003,86003,86003,86003,8600-
17 ago 20233,86003,86003,86003,86003,8600200
16 ago 20233,82003,82003,82003,82003,8200200
14 ago 20233,82004,00003,74003,80003,80002.200
11 ago 20233,80003,80003,80003,80003,8000-
10 ago 20233,70003,80003,64003,80003,80003.200
09 ago 20233,64003,80003,50003,80003,80004.600
08 ago 20233,66003,80003,66003,80003,8000800
07 ago 20233,80003,80003,80003,80003,8000-
04 ago 20233,80003,80003,80003,80003,8000-
03 ago 20233,80003,80003,80003,80003,8000-
02 ago 20233,74003,80003,70003,80003,80002.800
01 ago 20233,78003,80003,78003,80003,80006.000
31 lug 20233,80003,80003,80003,80003,80006.000
28 lug 20233,72003,72003,72003,72003,72006.000
27 lug 20233,72003,72003,72003,72003,7200-
26 lug 20233,96003,96003,62003,72003,72002.400
25 lug 20233,68003,70003,68003,70003,70006.200
24 lug 20233,82003,82003,58003,58003,58001.000
21 lug 20233,66003,66003,66003,66003,6600-
20 lug 20233,66003,66003,66003,66003,6600-
19 lug 20233,60003,66003,42003,66003,66002.600
18 lug 20233,50003,50003,40003,48003,48001.000
17 lug 20233,48003,48003,48003,48003,4800-
14 lug 20233,40003,48003,40003,48003,4800400
13 lug 20233,46003,46003,46003,46003,4600-
12 lug 20233,46003,46003,46003,46003,4600-
11 lug 20233,46003,46003,46003,46003,4600-
10 lug 20233,46003,46003,46003,46003,4600-
07 lug 20233,46003,46003,46003,46003,4600-
06 lug 20233,50003,52003,36003,46003,46004.200
05 lug 20233,40003,40003,40003,40003,4000400
04 lug 20233,44003,70003,40003,40003,40006.200
03 lug 20233,34003,40003,26003,36003,36003.200
30 giu 20233,26003,50003,20003,50003,50002.200
29 giu 20233,32003,32003,32003,32003,3200800
28 giu 20233,50003,50003,38003,38003,38003.600
27 giu 20233,40003,40003,40003,40003,4000-
26 giu 20233,46003,54003,40003,40003,40003.400
23 giu 20233,42003,54003,34003,44003,44006.400
22 giu 20233,50003,54003,42003,54003,54009.800
21 giu 20233,48003,48003,48003,48003,4800-
20 giu 20233,40003,48003,40003,48003,4800400
19 giu 20233,40003,54003,38003,54003,54003.200
16 giu 20233,54003,54003,54003,54003,5400-
15 giu 20233,46003,54003,32003,54003,54004.200
14 giu 20233,54003,54003,54003,54003,5400-
13 giu 20233,54003,54003,54003,54003,5400-
12 giu 20233,54003,54003,54003,54003,5400-
09 giu 20233,54003,54003,54003,54003,5400-
08 giu 20233,54003,54003,54003,54003,5400800
07 giu 20233,68003,68003,68003,68003,6800-
06 giu 20233,60003,68003,60003,68003,68001.800
05 giu 20233,36003,68003,36003,68003,68005.600
02 giu 20233,30003,30003,30003,30003,3000-
01 giu 20233,30003,30003,30003,30003,3000-
31 mag 20233,30003,30003,30003,30003,3000-
30 mag 20233,38003,38003,30003,30003,30001.600
29 mag 20233,44003,44003,44003,44003,4400-
26 mag 20233,44003,44003,44003,44003,4400-
25 mag 20233,44003,44003,44003,44003,4400-
24 mag 20233,44003,44003,44003,44003,4400-
23 mag 20233,44003,44003,44003,44003,4400-
22 mag 20233,44003,44003,44003,44003,4400-
19 mag 20233,44003,44003,44003,44003,4400-
18 mag 20233,44003,44003,44003,44003,4400200
17 mag 20233,42003,56003,42003,52003,52002.200
16 mag 20233,36003,40003,34003,40003,40001.800
15 mag 20233,48003,48003,48003,48003,4800-
*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...