Italia markets close in 1 hour 25 minutes
FTSE MIB
34.220,34 +233,44 (+0,69%) Dow Jones
38.924,15 +71,88 (+0,19%) Nasdaq
16.342,33 -6,91 (-0,04%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,03 -0,45 (-0,57%) Bitcoin EUR
58.693,27 -745,43 (-1,25%)
Minor Hotels Europe & Americas, S.A. (NHH.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:44PM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 4,1150 | 4,1900 | 4,1150 | 4,1800 | 4,1800 | 4.141 |
| 06 mag 2024 | 4,1350 | 4,1500 | 4,1000 | 4,1300 | 4,1300 | 15.018 |
| 03 mag 2024 | 4,1500 | 4,1500 | 4,0800 | 4,1000 | 4,1000 | 24.741 |
| 02 mag 2024 | 4,1300 | 4,1350 | 4,1000 | 4,1250 | 4,1250 | 9.937 |
| 30 apr 2024 | 4,1250 | 4,1700 | 4,1000 | 4,1000 | 4,1000 | 21.612 |
| 29 apr 2024 | 4,1200 | 4,1750 | 4,1000 | 4,1750 | 4,1750 | 29.927 |
| 26 apr 2024 | 4,1250 | 4,1550 | 4,1000 | 4,1200 | 4,1200 | 23.231 |
| 25 apr 2024 | 4,1200 | 4,1900 | 4,1200 | 4,1700 | 4,1700 | 11.608 |
| 24 apr 2024 | 4,1300 | 4,2200 | 4,1000 | 4,1900 | 4,1900 | 26.840 |
| 23 apr 2024 | 4,2400 | 4,2500 | 4,1000 | 4,1500 | 4,1500 | 32.607 |
| 22 apr 2024 | 4,0850 | 4,2350 | 4,0800 | 4,2050 | 4,2050 | 40.568 |
| 19 apr 2024 | 4,1800 | 4,1800 | 4,0100 | 4,0900 | 4,0900 | 22.337 |
| 18 apr 2024 | 4,0700 | 4,1350 | 4,0100 | 4,0950 | 4,0950 | 31.432 |
| 17 apr 2024 | 4,1400 | 4,1400 | 4,0000 | 4,1000 | 4,1000 | 22.925 |
| 16 apr 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1400 | 4,1400 | 21.535 |
| 15 apr 2024 | 4,1850 | 4,2300 | 4,1800 | 4,2300 | 4,2300 | 7.066 |
| 12 apr 2024 | 4,2000 | 4,2600 | 4,1800 | 4,1900 | 4,1900 | 13.934 |
| 11 apr 2024 | 4,2300 | 4,3850 | 4,2300 | 4,2750 | 4,2750 | 22.237 |
| 10 apr 2024 | 4,2350 | 4,3000 | 4,2350 | 4,2550 | 4,2550 | 15.842 |
| 09 apr 2024 | 4,2150 | 4,2800 | 4,2150 | 4,2900 | 4,2900 | 175 |
| 08 apr 2024 | 4,2000 | 4,3000 | 4,2000 | 4,2900 | 4,2900 | 11.641 |
| 05 apr 2024 | 4,2700 | 4,2700 | 4,2200 | 4,2500 | 4,2500 | 14.218 |
| 04 apr 2024 | 4,3250 | 4,3250 | 4,2200 | 4,2700 | 4,2700 | 29.588 |
| 03 apr 2024 | 4,3000 | 4,3200 | 4,2350 | 4,2700 | 4,2700 | 19.174 |
| 02 apr 2024 | 4,2650 | 4,3750 | 4,2200 | 4,3000 | 4,3000 | 22.205 |
| 28 mar 2024 | 4,3250 | 4,4200 | 4,2400 | 4,2400 | 4,2400 | 37.130 |
| 27 mar 2024 | 4,4200 | 4,4200 | 4,3100 | 4,3700 | 4,3700 | 37.249 |
| 26 mar 2024 | 4,2400 | 4,4400 | 4,1750 | 4,4300 | 4,4300 | 72.809 |
| 25 mar 2024 | 4,2250 | 4,2600 | 4,1750 | 4,2550 | 4,2550 | 49.431 |
| 22 mar 2024 | 4,2800 | 4,2850 | 4,2150 | 4,2150 | 4,2150 | 65.572 |
| 21 mar 2024 | 4,4800 | 4,4800 | 4,2500 | 4,2800 | 4,2800 | 72.389 |
| 20 mar 2024 | 4,4600 | 4,5150 | 4,3850 | 4,3950 | 4,3950 | 51.494 |
| 19 mar 2024 | 4,5350 | 4,5350 | 4,3850 | 4,5300 | 4,5300 | 18.289 |
| 18 mar 2024 | 4,5600 | 4,5700 | 4,4800 | 4,5350 | 4,5350 | 20.536 |
| 15 mar 2024 | 4,4600 | 4,6500 | 4,4200 | 4,6500 | 4,6500 | 38.205 |
| 14 mar 2024 | 4,4800 | 4,5550 | 4,4800 | 4,5550 | 4,5550 | 13.859 |
| 13 mar 2024 | 4,5000 | 4,5550 | 4,4150 | 4,5500 | 4,5500 | 21.507 |
| 12 mar 2024 | 4,5350 | 4,6700 | 4,5000 | 4,5000 | 4,5000 | 16.062 |
| 11 mar 2024 | 4,4250 | 4,6200 | 4,4100 | 4,6200 | 4,6200 | 7.235 |
| 08 mar 2024 | 4,6350 | 4,6750 | 4,5450 | 4,5450 | 4,5450 | 29.318 |
| 07 mar 2024 | 4,5000 | 4,6400 | 4,5000 | 4,6400 | 4,6400 | 30.234 |
| 06 mar 2024 | 4,3900 | 4,4600 | 4,3900 | 4,4100 | 4,4100 | 6.925 |
| 05 mar 2024 | 4,4250 | 4,4250 | 4,3900 | 4,3900 | 4,3900 | 7.948 |
| 04 mar 2024 | 4,5150 | 4,5150 | 4,4400 | 4,4700 | 4,4700 | 1.457 |
| 01 mar 2024 | 4,4150 | 4,4950 | 4,3900 | 4,4400 | 4,4400 | 35.851 |
| 29 feb 2024 | 4,6200 | 4,6200 | 4,5050 | 4,5500 | 4,5500 | 22.255 |
| 28 feb 2024 | 4,6650 | 4,6650 | 4,5850 | 4,6350 | 4,6350 | 10.162 |
| 27 feb 2024 | 4,5000 | 4,6500 | 4,4000 | 4,6500 | 4,6500 | 53.085 |
| 26 feb 2024 | 4,3950 | 4,5500 | 4,3050 | 4,5500 | 4,5500 | 94.744 |
| 23 feb 2024 | 4,3150 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 17.355 |
| 22 feb 2024 | 4,2900 | 4,3600 | 4,2850 | 4,3600 | 4,3600 | 5.822 |
| 21 feb 2024 | 4,2700 | 4,3500 | 4,2700 | 4,3400 | 4,3400 | 9.259 |
| 20 feb 2024 | 4,3400 | 4,3500 | 4,2700 | 4,3500 | 4,3500 | 21.403 |
| 19 feb 2024 | 4,3000 | 4,3000 | 4,2150 | 4,2750 | 4,2750 | 4.356 |
| 16 feb 2024 | 4,3400 | 4,3400 | 4,2950 | 4,3300 | 4,3300 | 5.186 |
| 15 feb 2024 | 4,3500 | 4,3500 | 4,3200 | 4,3400 | 4,3400 | 22.045 |
| 14 feb 2024 | 4,2350 | 4,3200 | 4,2100 | 4,3200 | 4,3200 | 138.532 |
| 13 feb 2024 | 4,2100 | 4,2500 | 4,2050 | 4,2500 | 4,2500 | 10.935 |
| 12 feb 2024 | 4,2450 | 4,2500 | 4,2250 | 4,2250 | 4,2250 | 5.039 |
| 09 feb 2024 | 4,2100 | 4,2500 | 4,2050 | 4,2100 | 4,2100 | 27.148 |
| 08 feb 2024 | 4,2050 | 4,2500 | 4,2050 | 4,2050 | 4,2050 | 47.622 |
| 07 feb 2024 | 4,2050 | 4,2500 | 4,2050 | 4,2150 | 4,2150 | 34.609 |
| 06 feb 2024 | 4,2100 | 4,2450 | 4,2050 | 4,2450 | 4,2450 | 7.739 |
| 05 feb 2024 | 4,2450 | 4,2450 | 4,2050 | 4,2300 | 4,2300 | 20.514 |
| 02 feb 2024 | 4,2100 | 4,2500 | 4,2050 | 4,2050 | 4,2050 | 13.405 |
| 01 feb 2024 | 4,2500 | 4,2500 | 4,2200 | 4,2500 | 4,2500 | 15.021 |
| 31 gen 2024 | 4,1700 | 4,2500 | 4,1700 | 4,2500 | 4,2500 | 18.672 |
| 30 gen 2024 | 4,1600 | 4,1900 | 4,1400 | 4,1600 | 4,1600 | 5.938 |
| 29 gen 2024 | 4,1300 | 4,1950 | 4,1300 | 4,1450 | 4,1450 | 6.739 |
| 26 gen 2024 | 4,1200 | 4,1850 | 4,1050 | 4,1550 | 4,1550 | 10.066 |
| 25 gen 2024 | 4,1600 | 4,1800 | 4,1000 | 4,1250 | 4,1250 | 10.462 |
| 24 gen 2024 | 4,1300 | 4,1550 | 4,1150 | 4,1550 | 4,1550 | 8.557 |
| 23 gen 2024 | 4,1350 | 4,1700 | 4,1350 | 4,1600 | 4,1600 | 796 |
| 22 gen 2024 | 4,2000 | 4,2000 | 4,1300 | 4,1350 | 4,1350 | 11.227 |
| 19 gen 2024 | 4,1300 | 4,1700 | 4,1300 | 4,1700 | 4,1700 | 2.784 |
| 18 gen 2024 | 4,0550 | 4,1700 | 4,0550 | 4,1700 | 4,1700 | 4.823 |
| 17 gen 2024 | 4,1700 | 4,1700 | 4,0500 | 4,0600 | 4,0600 | 62.453 |
| 16 gen 2024 | 4,1100 | 4,1550 | 4,0750 | 4,1000 | 4,1000 | 8.580 |
| 15 gen 2024 | 4,1500 | 4,1500 | 4,1100 | 4,1100 | 4,1100 | 15.579 |
| 12 gen 2024 | 4,2000 | 4,2400 | 4,1800 | 4,1800 | 4,1800 | 14.628 |
| 11 gen 2024 | 4,1800 | 4,2800 | 4,1800 | 4,2800 | 4,2800 | 5.267 |
| 10 gen 2024 | 4,1800 | 4,2400 | 4,1800 | 4,1900 | 4,1900 | 2.941 |
| 09 gen 2024 | 4,2400 | 4,3000 | 4,2100 | 4,2350 | 4,2350 | 22.372 |
| 08 gen 2024 | 4,1700 | 4,2500 | 4,1500 | 4,1900 | 4,1900 | 17.712 |
| 05 gen 2024 | 4,1300 | 4,2600 | 4,1150 | 4,2050 | 4,2050 | 12.070 |
| 04 gen 2024 | 4,2500 | 4,2500 | 4,1400 | 4,2300 | 4,2300 | 13.654 |
| 03 gen 2024 | 4,1150 | 4,2500 | 4,1150 | 4,1950 | 4,1950 | 6.752 |
| 02 gen 2024 | 4,0950 | 4,2000 | 4,0950 | 4,1700 | 4,1700 | 26.987 |
| 29 dic 2023 | 4,1250 | 4,2250 | 4,1000 | 4,1900 | 4,1900 | 41.900 |
| 28 dic 2023 | 4,0850 | 4,2050 | 4,0850 | 4,2050 | 4,2050 | 22.193 |
| 27 dic 2023 | 4,0700 | 4,1400 | 4,0700 | 4,1400 | 4,1400 | 17.296 |
| 22 dic 2023 | 4,0800 | 4,1300 | 4,0800 | 4,1000 | 4,1000 | 22.354 |
| 21 dic 2023 | 4,1550 | 4,1550 | 4,1000 | 4,1300 | 4,1300 | 10.364 |
| 20 dic 2023 | 4,2000 | 4,2100 | 4,1500 | 4,1550 | 4,1550 | 25.410 |
| 19 dic 2023 | 4,0500 | 4,1550 | 4,0500 | 4,1500 | 4,1500 | 23.334 |
| 18 dic 2023 | 4,0800 | 4,0850 | 4,0500 | 4,0500 | 4,0500 | 18.602 |
| 15 dic 2023 | 4,0450 | 4,0750 | 3,9200 | 4,0600 | 4,0600 | 222.940 |
| 14 dic 2023 | 4,0000 | 4,0950 | 3,9200 | 3,9700 | 3,9700 | 21.895 |
| 13 dic 2023 | 3,9300 | 3,9900 | 3,9300 | 3,9800 | 3,9800 | 15.992 |
| 12 dic 2023 | 3,8800 | 4,0200 | 3,8800 | 4,0000 | 4,0000 | 43.411 |
| *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.