Italia markets closed
Dow Jones
38.874,29 +66,96 (+0,17%) Nasdaq
17.154,98 -32,92 (-0,19%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0889 +0,0014 (+0,13%) Bitcoin EUR
65.758,13 +40,89 (+0,06%) CMC Crypto 200
1.525,89 +1,09 (+0,07%)
Mitsui & Co., Ltd. (MTS1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:20AM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | 14 |
| 05 giu 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
| 04 giu 2024 | 45,51 | 45,59 | 45,51 | 45,59 | 45,59 | 14 |
| 03 giu 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
| 31 mag 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
| 30 mag 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
| 29 mag 2024 | 47,05 | 47,05 | 47,05 | 47,05 | 47,05 | - |
| 28 mag 2024 | 47,26 | 47,26 | 47,26 | 47,26 | 47,26 | - |
| 27 mag 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 47,48 | - |
| 24 mag 2024 | 47,50 | 48,83 | 47,50 | 48,83 | 48,83 | 2.060 |
| 23 mag 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
| 22 mag 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
| 21 mag 2024 | 48,59 | 49,53 | 48,59 | 49,53 | 49,53 | 154 |
| 20 mag 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,57 | - |
| 17 mag 2024 | 46,49 | 46,49 | 46,49 | 46,49 | 46,49 | - |
| 16 mag 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
| 15 mag 2024 | 45,60 | 46,61 | 45,60 | 46,61 | 46,61 | 51 |
| 14 mag 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
| 13 mag 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
| 10 mag 2024 | 46,39 | 47,21 | 46,39 | 47,21 | 47,21 | 367 |
| 09 mag 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 45,85 | - |
| 08 mag 2024 | 45,28 | 45,95 | 45,28 | 45,95 | 45,95 | 200 |
| 07 mag 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,88 | - |
| 06 mag 2024 | 45,37 | 46,68 | 45,37 | 46,68 | 46,68 | 350 |
| 03 mag 2024 | 46,24 | 46,81 | 46,12 | 46,12 | 46,12 | 113 |
| 02 mag 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
| 30 apr 2024 | 44,83 | 45,48 | 44,83 | 45,46 | 45,46 | 414 |
| 29 apr 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
| 26 apr 2024 | 44,28 | 44,95 | 44,28 | 44,95 | 44,95 | 25 |
| 25 apr 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
| 24 apr 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
| 23 apr 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
| 22 apr 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
| 19 apr 2024 | 43,14 | 43,55 | 42,32 | 42,32 | 42,32 | 292 |
| 18 apr 2024 | 43,20 | 43,88 | 43,20 | 43,88 | 43,88 | 50 |
| 17 apr 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
| 16 apr 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
| 15 apr 2024 | 45,19 | 45,98 | 45,19 | 45,50 | 45,50 | 55 |
| 12 apr 2024 | 44,93 | 45,82 | 44,93 | 45,82 | 45,82 | 25 |
| 11 apr 2024 | 44,46 | 45,00 | 44,46 | 45,00 | 45,00 | 220 |
| 10 apr 2024 | 44,17 | 44,72 | 44,17 | 44,32 | 44,32 | 400 |
| 09 apr 2024 | 45,27 | 45,34 | 45,27 | 45,34 | 45,34 | 200 |
| 08 apr 2024 | 43,90 | 44,54 | 43,90 | 44,54 | 44,54 | 40 |
| 05 apr 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
| 04 apr 2024 | 42,76 | 42,76 | 42,69 | 42,69 | 42,69 | 200 |
| 03 apr 2024 | 42,12 | 42,78 | 42,12 | 42,78 | 42,78 | 6 |
| 02 apr 2024 | 42,21 | 42,86 | 41,80 | 41,80 | 41,80 | 60 |
| 28 mar 2024 | 42,76 | 43,46 | 42,76 | 43,46 | 43,46 | 75 |
| 28 mar 2024 | 85 Dividendo | |||||
| 27 mar 2024 | 43,10 | 43,72 | 43,10 | 43,72 | -41,28 | 25 |
| 26 mar 2024 | 42,86 | 43,46 | 42,86 | 43,46 | -41,03 | 200 |
| 25 mar 2024 | 43,22 | 43,82 | 43,22 | 43,82 | -41,37 | 200 |
| 22 mar 2024 | 43,32 | 43,32 | 43,32 | 43,32 | -40,90 | - |
| 21 mar 2024 | 42,48 | 43,10 | 42,48 | 43,10 | -40,69 | 24 |
| 20 mar 2024 | 40,68 | 40,68 | 40,68 | 40,68 | -38,41 | - |
| 19 mar 2024 | 41,04 | 41,86 | 41,04 | 41,86 | -39,52 | 100 |
| 18 mar 2024 | 41,40 | 41,40 | 41,24 | 41,24 | -38,94 | 395 |
| 15 mar 2024 | 40,04 | 40,04 | 40,04 | 40,04 | -37,81 | - |
| 14 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | -36,82 | 167 |
| 13 mar 2024 | 38,56 | 38,56 | 38,56 | 38,56 | -36,41 | - |
| 12 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | -36,54 | - |
| 11 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | -37,98 | - |
| 08 mar 2024 | 41,46 | 41,46 | 41,46 | 41,46 | -39,15 | - |
| 07 mar 2024 | 41,50 | 41,50 | 41,50 | 41,50 | -39,18 | - |
| 06 mar 2024 | 41,82 | 41,82 | 41,82 | 41,82 | -39,49 | - |
| 05 mar 2024 | 41,56 | 41,66 | 41,50 | 41,50 | -39,18 | 1.300 |
| 04 mar 2024 | 41,74 | 41,74 | 41,74 | 41,74 | -39,41 | 150 |
| 01 mar 2024 | 41,06 | 41,52 | 41,06 | 41,52 | -39,20 | 250 |
| 29 feb 2024 | 40,10 | 40,50 | 40,10 | 40,48 | -38,22 | 1.180 |
| 28 feb 2024 | 39,84 | 40,42 | 39,84 | 40,42 | -38,16 | 110 |
| 27 feb 2024 | 40,02 | 40,68 | 40,02 | 40,38 | -38,13 | 344 |
| 26 feb 2024 | 40,20 | 40,86 | 40,20 | 40,86 | -38,58 | 223 |
| 23 feb 2024 | 38,96 | 39,74 | 38,96 | 39,74 | -37,52 | 120 |
| 22 feb 2024 | 39,58 | 39,58 | 39,58 | 39,58 | -37,37 | - |
| 21 feb 2024 | 38,98 | 38,98 | 38,98 | 38,98 | -36,80 | - |
| 20 feb 2024 | 38,74 | 38,98 | 38,58 | 38,98 | -36,80 | 1.007 |
| 19 feb 2024 | 39,66 | 40,58 | 39,66 | 40,58 | -38,32 | 40 |
| 16 feb 2024 | 38,52 | 39,12 | 38,52 | 39,12 | -36,94 | 25 |
| 15 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | -35,14 | - |
| 14 feb 2024 | 36,86 | 37,44 | 36,86 | 37,44 | -35,35 | 20 |
| 13 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | -35,56 | - |
| 12 feb 2024 | 35,56 | 36,68 | 35,56 | 36,68 | -34,63 | 150 |
| 09 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | -34,14 | - |
| 08 feb 2024 | 36,24 | 36,40 | 36,24 | 36,40 | -34,37 | 100 |
| 07 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | -34,37 | - |
| 06 feb 2024 | 35,62 | 35,62 | 35,62 | 35,62 | -33,63 | - |
| 05 feb 2024 | 36,02 | 36,30 | 36,02 | 36,30 | -34,27 | 400 |
| 02 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | -33,80 | - |
| 01 feb 2024 | 37,84 | 37,84 | 37,84 | 37,84 | -35,73 | - |
| 31 gen 2024 | 37,40 | 38,08 | 37,40 | 37,76 | -35,65 | 71 |
| 30 gen 2024 | 36,92 | 36,92 | 36,92 | 36,92 | -34,86 | - |
| 29 gen 2024 | 36,52 | 36,52 | 36,52 | 36,52 | -34,48 | - |
| 26 gen 2024 | 35,96 | 36,42 | 35,96 | 36,42 | -34,39 | 200 |
| 25 gen 2024 | 36,54 | 36,54 | 36,54 | 36,54 | -34,50 | - |
| 24 gen 2024 | 36,42 | 36,42 | 36,42 | 36,42 | -34,39 | - |
| 23 gen 2024 | 36,70 | 37,26 | 36,70 | 37,26 | -35,18 | 130 |
| 22 gen 2024 | 36,72 | 36,72 | 36,72 | 36,72 | -34,67 | - |
| 19 gen 2024 | 36,28 | 37,10 | 36,28 | 37,10 | -35,03 | 606 |
| 18 gen 2024 | 36,10 | 37,12 | 36,10 | 37,12 | -35,05 | 394 |
| 17 gen 2024 | 36,76 | 36,76 | 36,56 | 36,56 | -34,52 | 306 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.