Italia markets close in 6 hours 53 minutes

Mytilineos S.A. (MYTIL.AT)

Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,06+0,22 (+0,61%)
In data: 11:22AM EET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202435,6036,1635,6036,0636,0616.043
27 mar 202436,0036,3035,6835,8435,84137.734
26 mar 202436,0036,4435,8635,8635,86228.166
22 mar 202436,4036,6035,9436,2236,22143.509
21 mar 202436,0036,7636,0036,6836,68168.167
20 mar 202435,5036,0035,4835,8435,8469.189
19 mar 202436,5036,5035,5035,5035,50120.195
15 mar 202436,7036,7836,0636,5036,50514.043
14 mar 202435,3036,7435,1236,4636,46302.811
13 mar 202435,4435,8035,1235,2635,26180.435
12 mar 202435,8835,8835,3235,4435,44206.984
11 mar 202436,2436,6635,3235,3235,32233.236
08 mar 202436,2836,8435,8436,8036,80132.145
07 mar 202436,2036,2835,7236,2836,28108.915
06 mar 202436,1036,4035,7636,0036,00126.896
05 mar 202436,8036,9836,1036,1036,1089.479
04 mar 202436,3236,9236,2036,7636,76108.088
01 mar 202436,1836,6236,0236,3236,32111.975
29 feb 202436,2036,2835,8436,0036,00377.752
28 feb 202436,1036,3035,7035,9635,96281.528
27 feb 202436,5036,8836,0836,2836,28182.529
26 feb 202437,0037,0036,5036,5036,5088.291
23 feb 202437,0037,2036,6636,7436,7472.134
22 feb 202437,0037,4036,7037,0037,00152.934
21 feb 202436,9837,1236,4836,7236,72184.295
20 feb 202437,4237,4837,0037,1437,14147.227
19 feb 202437,0037,4236,9037,4237,42124.649
16 feb 202437,3037,3637,0037,0237,02159.416
15 feb 202437,2237,3636,9637,0637,06219.071
14 feb 202437,4037,7036,9237,3037,30192.468
13 feb 202437,7837,8237,3637,4037,40121.495
12 feb 202438,0038,2237,8237,9037,9060.327
09 feb 202438,1438,3237,9838,0038,0071.715
08 feb 202438,1038,4637,9837,9837,98130.591
07 feb 202438,6638,8038,1038,1038,10121.601
06 feb 202437,9638,7237,9638,6638,66140.267
05 feb 202438,2038,4437,9237,9237,92121.731
02 feb 202438,4038,6637,9238,1638,16187.357
01 feb 202438,0038,4437,7838,4038,40223.198
31 gen 202438,4038,4637,9038,0038,00176.805
30 gen 202438,3038,5037,8038,0038,00239.843
29 gen 202438,7438,8638,3038,3038,30157.364
26 gen 202438,9839,1638,6638,8838,8881.990
25 gen 202439,3039,3438,6238,9038,90159.826
24 gen 202439,3239,5639,2839,4639,46242.470
23 gen 202439,3039,3038,9039,2039,20202.699
22 gen 202438,4039,3838,4039,3039,30219.380
19 gen 202438,2838,4837,9838,3438,34135.641
18 gen 202437,7038,2037,6638,0438,04207.029
17 gen 202437,7837,8837,3037,7037,70207.773
16 gen 202438,3038,3037,7237,8837,88214.699
15 gen 202437,4238,5037,2038,4038,40269.663
12 gen 202437,6037,8837,1637,5237,5293.646
11 gen 202437,7238,1637,5637,6637,66132.240
10 gen 202437,9037,9037,6637,8637,86108.822
09 gen 202437,7037,9637,5237,9637,96122.402
08 gen 202436,8637,7236,7237,7037,70150.861
05 gen 202437,0037,0036,7236,7836,7897.653
04 gen 202436,9037,0836,9037,0037,00201.097
03 gen 202437,1637,1636,8837,0437,0497.556
02 gen 202436,5237,1836,5237,1637,16104.907
29 dic 202336,6836,7636,3436,7036,70111.261
28 dic 202336,6836,7236,3436,6636,6684.654
27 dic 202336,6036,9436,4236,6636,66103.283
22 dic 202336,5236,6436,3036,3636,3689.941
21 dic 202336,6836,9036,5036,5036,5068.352
20 dic 202337,0037,1036,8036,9436,94101.784
19 dic 202336,1036,9036,1036,9036,90214.288
18 dic 202336,7036,7036,0836,1836,18120.331
15 dic 202337,0437,1436,6036,7036,70317.447
14 dic 202337,4037,7436,8236,8636,86155.421
13 dic 202336,8037,4036,8037,3637,36182.561
12 dic 202336,5836,9436,4236,9436,94174.029
11 dic 202336,0036,5836,0036,5836,58137.175
08 dic 202335,8636,1635,8636,0036,0091.844
07 dic 202336,2636,3035,7836,1036,1069.340
06 dic 202336,0236,4035,9836,2636,2686.203
05 dic 202336,6036,6035,6036,3836,38117.927
04 dic 202336,8036,8036,2836,6036,60111.682
01 dic 202336,6436,7436,4036,6036,60112.602
30 nov 202336,4836,8636,2036,7436,741.000.589
29 nov 202336,6436,7836,1436,1836,18230.330
28 nov 202336,4436,8636,3036,3436,34178.128
27 nov 202336,3036,7636,0036,7436,74272.469
24 nov 202336,0636,4236,0036,3036,30120.556
23 nov 202335,8036,4435,8036,3636,36177.288
22 nov 202335,2635,7235,0435,7235,72136.997
21 nov 202335,0835,4034,9835,2635,26199.350
20 nov 202334,0035,0834,0035,0835,08257.544
17 nov 202334,7835,5034,3434,4434,44219.508
16 nov 202335,4635,5434,6634,7834,78169.786
15 nov 202335,0035,4834,5435,4635,46298.911
14 nov 202334,9435,0034,6435,0035,00127.940
13 nov 202334,5034,9234,3434,5034,50115.302
10 nov 202334,9634,9634,4034,7434,74103.793
09 nov 202335,3635,5634,7034,7834,7892.943
08 nov 202334,8435,5034,5035,3635,36141.172
07 nov 202335,7035,7834,7834,8434,84252.336
06 nov 202335,8036,1035,7835,8435,84122.468
03 nov 202336,3436,6035,7235,8035,80170.367
*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...