Italia markets open in 3 hours 13 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6800+0,0800 (+2,22%)
Alla chiusura: 10:41AM CET
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 20233,68003,68003,68003,68003,6800200
17 mar 20233,62003,62003,60003,60003,60001.400
16 mar 20233,76003,76003,76003,76003,76002.400
15 mar 20233,76003,76003,76003,76003,76002.200
14 mar 20233,64003,76003,64003,76003,7600800
13 mar 20233,78003,78003,78003,78003,7800-
10 mar 20233,78003,78003,78003,78003,7800-
09 mar 20233,76003,78003,76003,78003,78001.200
08 mar 20233,72003,72003,72003,72003,7200-
07 mar 20233,72003,72003,72003,72003,7200-
06 mar 20233,72003,72003,72003,72003,7200600
03 mar 20233,88003,88003,88003,88003,8800-
02 mar 20233,88003,88003,88003,88003,8800-
01 mar 20233,88003,88003,88003,88003,8800-
28 feb 20233,88003,88003,88003,88003,8800-
27 feb 20233,74003,88003,74003,88003,8800400
24 feb 20233,70003,70003,70003,70003,7000-
23 feb 20233,70003,70003,70003,70003,7000-
22 feb 20233,70003,70003,70003,70003,7000200
21 feb 20233,80003,80003,80003,80003,8000-
20 feb 20233,80003,80003,80003,80003,8000-
17 feb 20233,80003,80003,80003,80003,8000-
16 feb 20233,80003,80003,80003,80003,8000-
15 feb 20233,80003,80003,80003,80003,8000200
14 feb 20233,70003,70003,70003,70003,7000-
13 feb 20233,70003,70003,70003,70003,7000-
10 feb 20233,86003,86003,70003,70003,70005.000
09 feb 20233,96003,96003,96003,96003,9600-
08 feb 20233,96003,96003,96003,96003,9600-
07 feb 20233,96003,96003,96003,96003,9600-
06 feb 20233,96003,96003,96003,96003,9600-
03 feb 20234,00004,00003,90003,96003,96006.000
02 feb 20233,96004,12003,96004,12004,12004.600
01 feb 20234,00004,16003,90004,04004,040030.600
31 gen 20234,16004,16004,16004,16004,1600-
30 gen 20234,16004,16004,16004,16004,1600-
27 gen 20234,16004,16004,16004,16004,1600-
26 gen 20234,16004,16004,16004,16004,1600-
25 gen 20234,00004,16004,00004,16004,16004.800
24 gen 20234,16004,16004,16004,16004,1600-
23 gen 20234,16004,16004,16004,16004,1600200
20 gen 20234,08004,08004,08004,08004,0800-
19 gen 20234,08004,08004,08004,08004,0800-
18 gen 20234,08004,08004,08004,08004,0800-
17 gen 20234,10004,10004,08004,08004,08001.000
16 gen 20234,18004,18004,18004,18004,1800-
13 gen 20234,18004,18004,18004,18004,1800-
12 gen 20234,10004,18004,10004,18004,18002.000
11 gen 20234,28004,38004,10004,10004,10003.200
10 gen 20234,28004,34004,20004,24004,24006.200
09 gen 20234,42004,42004,20004,42004,42003.400
06 gen 20234,58004,58004,58004,58004,5800-
05 gen 20234,58004,58004,58004,58004,5800-
04 gen 20234,58004,58004,58004,58004,5800200
03 gen 20234,56004,56004,56004,56004,5600-
02 gen 20234,56004,56004,56004,56004,5600-
30 dic 20224,56004,56004,56004,56004,56001.000
29 dic 20224,42004,54004,42004,54004,5400600
28 dic 20224,42004,42004,42004,42004,4200600
27 dic 20224,40004,40004,40004,40004,4000-
23 dic 20224,40004,40004,40004,40004,4000-
22 dic 20224,40004,40004,40004,40004,4000-
21 dic 20224,30004,40004,30004,40004,40006.000
20 dic 20224,40004,40004,40004,40004,4000-
19 dic 20224,42004,42004,40004,40004,4000800
16 dic 20224,56004,56004,56004,56004,5600-
15 dic 20224,56004,56004,56004,56004,5600-
14 dic 20224,50004,50004,50004,56004,560020.000
13 dic 20224,56004,56004,56004,56004,5600-
12 dic 20224,56004,56004,56004,56004,5600-
09 dic 20224,56004,56004,56004,56004,5600-
08 dic 20224,56004,56004,56004,56004,5600-
07 dic 20224,56004,56004,56004,56004,5600-
06 dic 20224,56004,56004,56004,56004,5600-
05 dic 20224,56004,56004,56004,56004,5600-
02 dic 20224,56004,56004,56004,56004,5600-
01 dic 20224,56004,56004,56004,56004,5600-
30 nov 20224,56004,56004,56004,56004,5600-
29 nov 20224,56004,56004,56004,56004,5600-
28 nov 20224,56004,56004,56004,56004,5600-
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-
*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...