Italia markets closed

Mytilineos SA (MYH.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,60-0,82 (-2,08%)
In data: 04:24PM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202439,4239,4238,6038,6038,6013
10 mag 202438,5639,4238,5639,4239,4225
09 mag 202438,5438,5638,5438,5638,5635
08 mag 202438,5438,5438,5438,5438,54-
07 mag 202438,5438,5438,5438,5438,54-
06 mag 202437,8238,5437,8238,5438,5438
03 mag 202437,8237,8237,8237,8237,82-
02 mag 202437,8237,8237,8237,8237,82-
30 apr 202437,5637,5637,5637,5637,56-
29 apr 202438,3638,3637,5637,5637,56280
26 apr 202438,0438,3638,0438,3638,36150
25 apr 202438,6238,6238,0438,0438,0410
24 apr 202438,2638,6238,2638,6238,62110
23 apr 202438,1038,1038,1038,1038,10-
22 apr 202436,6038,1036,6038,1038,1036
19 apr 202435,9035,9035,9035,9035,90-
18 apr 202435,5035,5035,5035,5035,50-
17 apr 202435,5035,5035,5035,5035,50-
16 apr 202435,5035,5035,5035,5035,50-
15 apr 202435,5035,5035,5035,5035,50-
12 apr 202435,5035,5035,5035,5035,50-
11 apr 202435,5035,5035,5035,5035,50-
10 apr 202435,2635,2635,2635,2635,26-
09 apr 202434,0234,0234,0234,0234,02-
08 apr 202434,2634,2633,9433,9433,94100
05 apr 202434,4034,4034,4034,4034,40-
04 apr 202434,5834,5834,4034,4034,40100
03 apr 202435,2635,2635,2635,2635,26-
02 apr 202436,1036,1036,1036,1036,10-
28 mar 202436,1036,1036,1036,1036,10-
27 mar 202436,1636,1636,1036,1036,106
26 mar 202436,1636,1636,1636,1636,16-
25 mar 202436,1636,1636,1636,1636,16-
22 mar 202436,1636,1636,1636,1636,16-
21 mar 202436,0836,0836,0836,0836,08-
20 mar 202436,0836,0836,0836,0836,08-
19 mar 202436,0836,0836,0836,0836,08-
18 mar 202436,0836,0836,0836,0836,08-
15 mar 202436,0836,0836,0836,0836,08-
14 mar 202435,5435,5435,5435,5435,54-
13 mar 202435,8435,8435,8435,8435,84-
12 mar 202436,0636,0635,8635,8635,8639
11 mar 202436,3436,3436,3436,3436,3412
08 mar 202436,3236,3236,3236,3236,32-
07 mar 202436,3236,3236,3236,3236,32-
06 mar 202436,2636,3236,1036,3236,3276
05 mar 202436,2636,2636,2636,2636,26-
04 mar 202436,2636,2636,2636,2636,26-
01 mar 202436,2636,2636,2636,2636,26-
29 feb 202436,2636,2636,2636,2636,26-
28 feb 202435,9036,2635,1236,2636,26128
27 feb 202436,8236,8235,9035,9035,90100
26 feb 202436,8636,8636,8636,8636,86-
23 feb 202436,8636,8636,8636,8636,86-
22 feb 202436,8636,8636,8636,8636,86-
21 feb 202437,0037,0037,0037,0037,00-
20 feb 202437,0037,0037,0037,0037,00-
19 feb 202437,0037,0037,0037,0037,00-
16 feb 202437,0037,0037,0037,0037,00-
15 feb 202437,0037,0037,0037,0037,00-
14 feb 202437,0037,0037,0037,0037,00-
13 feb 202438,1238,1236,5036,5036,50250
12 feb 202438,2838,2838,2838,2838,28-
09 feb 202438,2838,2838,2838,2838,28-
08 feb 202438,1238,2838,1238,2838,2875
07 feb 202438,1238,1238,1238,1238,12-
06 feb 202438,3238,3237,4637,4637,461
05 feb 202438,3438,3438,3438,3438,34-
02 feb 202437,7638,4637,7638,4638,4625
01 feb 202437,5437,5437,5437,5437,54-
31 gen 202438,4038,4037,5437,5437,5420
30 gen 202438,7438,7438,7438,7438,74-
29 gen 202438,9238,9238,8638,8638,86135
26 gen 202438,9038,9038,9038,9038,90-
25 gen 202439,8639,8639,8639,8639,8630
24 gen 202438,4238,4238,4238,4238,42-
23 gen 202438,5838,5838,4238,4238,42150
22 gen 202437,6437,6437,6437,6437,64-
19 gen 202437,6437,6437,6437,6437,64-
18 gen 202437,6437,6437,6437,6437,64-
17 gen 202437,6437,6437,6437,6437,64-
16 gen 202437,6437,6437,6437,6437,64-
15 gen 202437,7437,7437,7437,7437,74-
12 gen 202437,7437,7437,7437,7437,74-
11 gen 202436,9438,2836,9438,2838,282
10 gen 202437,1837,1836,9236,9236,925
09 gen 202436,8836,8836,8836,8836,88-
08 gen 202436,8236,8236,8236,8236,82-
05 gen 202437,1037,1037,1037,1037,10-
04 gen 202437,1437,2437,1437,2437,2468
03 gen 202437,1837,1837,1837,1837,18-
02 gen 202436,5037,1836,5037,1837,1850
29 dic 202336,7036,7036,5036,5036,5020
28 dic 202336,1436,1436,1436,1436,14-
27 dic 202336,1036,1036,1036,1036,10-
22 dic 202336,1036,1036,1036,1036,10-
21 dic 202336,4036,4036,1036,1036,1075
20 dic 202336,4036,4036,4036,4036,40-
19 dic 202336,4036,4036,4036,4036,40-
18 dic 202336,8036,8036,8036,8036,80-
*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...