Italia markets open in 8 hours 30 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.515,71 -564,42 (-0,96%) CMC Crypto 200
1.304,46 -60,67 (-4,44%)
Mitsubishi Materials Corp (MUJ.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:26AM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 120 |
| 06 mag 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 03 mag 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 02 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 30 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 29 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 26 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 25 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 24 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 23 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 22 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 19 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 18 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 17 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 16 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 15 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 12 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 11 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 10 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 09 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 08 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 05 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 04 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 03 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 02 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 28 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 28 mar 2024 | 47 Dividendo | |||||
| 27 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -30,00 | - |
| 26 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -30,71 | - |
| 25 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -30,71 | - |
| 22 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -31,76 | - |
| 21 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -31,24 | - |
| 20 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -30,88 | - |
| 19 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -31,06 | - |
| 18 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -31,06 | - |
| 15 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -30,53 | - |
| 14 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -30,88 | - |
| 13 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -28,24 | - |
| 12 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -28,24 | - |
| 11 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -28,24 | - |
| 08 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -28,94 | - |
| 07 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -28,94 | - |
| 06 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -28,59 | - |
| 05 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -28,06 | - |
| 04 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -27,88 | - |
| 01 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -28,24 | - |
| 29 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -28,06 | - |
| 28 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -28,24 | - |
| 27 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -27,71 | - |
| 26 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -27,53 | - |
| 23 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -27,71 | - |
| 22 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -27,53 | - |
| 21 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -27,53 | - |
| 20 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -28,06 | - |
| 19 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -28,06 | - |
| 16 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -27,71 | - |
| 15 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -27,53 | - |
| 14 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -27,88 | - |
| 13 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -28,41 | - |
| 12 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -28,76 | - |
| 09 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -28,76 | - |
| 08 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -29,29 | - |
| 07 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -30,18 | - |
| 06 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -29,47 | - |
| 05 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -30,00 | - |
| 02 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -29,65 | - |
| 01 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -29,65 | - |
| 31 gen 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -29,47 | - |
| 30 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -29,29 | - |
| 29 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -29,12 | - |
| 26 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -28,94 | - |
| 25 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -29,29 | - |
| 24 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -28,41 | - |
| 23 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -28,41 | - |
| 22 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -28,59 | - |
| 19 gen 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -27,88 | - |
| 18 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -27,71 | - |
| 17 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -27,71 | - |
| 16 gen 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -27,88 | - |
| 15 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -28,41 | - |
| 12 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -28,41 | - |
| 11 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -28,41 | - |
| 10 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -28,24 | - |
| 09 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -28,59 | - |
| 08 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -27,53 | - |
| 05 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -27,71 | - |
| 04 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -27,71 | - |
| 03 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -27,53 | - |
| 02 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -27,35 | - |
| 29 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | -27,18 | - |
| 28 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | -27,18 | - |
| 27 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | -27,00 | - |
| 22 dic 2023 | 15,20 | 15,20 | 15,20 | 15,20 | -26,82 | - |
| 21 dic 2023 | 15,20 | 15,20 | 15,20 | 15,20 | -26,82 | - |
| 20 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | -27,00 | - |
| 19 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | -27,18 | - |
| 18 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | -27,00 | - |
| 15 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | -27,53 | - |
| 14 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | -27,00 | - |
| 13 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | -27,35 | - |
| *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.