Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.599,55 -1.705,30 (-2,83%)
Mediolanum Real Estate (QFMRB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,31 | 11.299 |
| 25 apr 2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,32 | - |
| 24 apr 2024 | 1,32 | 1,34 | 1,29 | 1,32 | 1,32 | 22.292 |
| 23 apr 2024 | 1,32 | 1,34 | 1,32 | 1,32 | 1,32 | 13.035 |
| 22 apr 2024 | 1,34 | 1,34 | 1,31 | 1,31 | 1,31 | 4.919 |
| 19 apr 2024 | 1,33 | 1,35 | 1,31 | 1,31 | 1,31 | 18.838 |
| 18 apr 2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,31 | 2.759 |
| 17 apr 2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,33 | 3.565 |
| 16 apr 2024 | 1,33 | 1,33 | 1,29 | 1,30 | 1,30 | 59.467 |
| 15 apr 2024 | 1,36 | 1,37 | 1,34 | 1,34 | 1,34 | 4.207 |
| 12 apr 2024 | 1,36 | 1,36 | 1,34 | 1,34 | 1,34 | 43.224 |
| 11 apr 2024 | 1,36 | 1,36 | 1,34 | 1,35 | 1,35 | 27.413 |
| 10 apr 2024 | 1,36 | 1,37 | 1,36 | 1,37 | 1,37 | 9.981 |
| 09 apr 2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,36 | 4.600 |
| 08 apr 2024 | 1,35 | 1,39 | 1,35 | 1,37 | 1,37 | 16.554 |
| 05 apr 2024 | 1,63 | 1,63 | 1,60 | 1,60 | 1,60 | 32.124 |
| 04 apr 2024 | 1,63 | 1,64 | 1,59 | 1,62 | 1,62 | 39.814 |
| 03 apr 2024 | 1,62 | 1,64 | 1,61 | 1,62 | 1,62 | 31.878 |
| 02 apr 2024 | 1,57 | 1,62 | 1,55 | 1,61 | 1,61 | 45.427 |
| 28 mar 2024 | 1,55 | 1,60 | 1,55 | 1,57 | 1,57 | 98.148 |
| 27 mar 2024 | 1,48 | 1,55 | 1,48 | 1,55 | 1,55 | 78.978 |
| 26 mar 2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,46 | 22.841 |
| 25 mar 2024 | 1,44 | 1,45 | 1,43 | 1,45 | 1,45 | 16.795 |
| 22 mar 2024 | 1,46 | 1,46 | 1,45 | 1,45 | 1,45 | 15.630 |
| 21 mar 2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,46 | 12.000 |
| 20 mar 2024 | 1,44 | 1,45 | 1,41 | 1,45 | 1,45 | 58.149 |
| 19 mar 2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,46 | 25.383 |
| 18 mar 2024 | 1,44 | 1,48 | 1,44 | 1,47 | 1,47 | 25.577 |
| 15 mar 2024 | 1,44 | 1,45 | 1,43 | 1,44 | 1,44 | 22.593 |
| 14 mar 2024 | 1,42 | 1,45 | 1,42 | 1,43 | 1,43 | 76.001 |
| 13 mar 2024 | 1,42 | 1,44 | 1,41 | 1,42 | 1,42 | 33.712 |
| 12 mar 2024 | 1,41 | 1,42 | 1,41 | 1,41 | 1,41 | 10.683 |
| 11 mar 2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,42 | 23.599 |
| 08 mar 2024 | 1,40 | 1,43 | 1,39 | 1,43 | 1,43 | 13.931 |
| 07 mar 2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,39 | 1.013 |
| 06 mar 2024 | 1,42 | 1,43 | 1,40 | 1,40 | 1,40 | 27.745 |
| 05 mar 2024 | 1,43 | 1,43 | 1,42 | 1,42 | 1,42 | 9.219 |
| 04 mar 2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,44 | - |
| 04 mar 2024 | 0.0192 Dividendo | |||||
| 01 mar 2024 | 1,42 | 1,46 | 1,42 | 1,46 | 1,44 | 83.290 |
| 29 feb 2024 | 1,41 | 1,42 | 1,40 | 1,42 | 1,40 | 33.724 |
| 28 feb 2024 | 1,40 | 1,42 | 1,39 | 1,42 | 1,40 | 10.301 |
| 27 feb 2024 | 1,41 | 1,41 | 1,39 | 1,41 | 1,39 | 17.514 |
| 26 feb 2024 | 1,41 | 1,44 | 1,41 | 1,41 | 1,40 | 23.544 |
| 23 feb 2024 | 1,42 | 1,42 | 1,41 | 1,42 | 1,41 | 2.964 |
| 22 feb 2024 | 1,43 | 1,43 | 1,40 | 1,42 | 1,40 | 28.868 |
| 21 feb 2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,41 | 7.096 |
| 20 feb 2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,40 | 500 |
| 19 feb 2024 | 1,42 | 1,43 | 1,39 | 1,40 | 1,38 | 67.324 |
| 16 feb 2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,40 | 12.085 |
| 15 feb 2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,39 | 2.345 |
| 14 feb 2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,41 | 11.350 |
| 13 feb 2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,41 | - |
| 12 feb 2024 | 1,43 | 1,43 | 1,41 | 1,43 | 1,41 | 25.024 |
| 09 feb 2024 | 1,43 | 1,44 | 1,42 | 1,44 | 1,43 | 4.581 |
| 08 feb 2024 | 1,41 | 1,47 | 1,41 | 1,43 | 1,41 | 26.076 |
| 07 feb 2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,38 | - |
| 06 feb 2024 | 1,43 | 1,43 | 1,40 | 1,40 | 1,38 | 26.870 |
| 05 feb 2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,41 | - |
| 02 feb 2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,41 | 9.101 |
| 01 feb 2024 | 1,41 | 1,42 | 1,40 | 1,42 | 1,40 | 14.918 |
| 31 gen 2024 | 1,42 | 1,42 | 1,41 | 1,42 | 1,40 | 29.300 |
| 30 gen 2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,40 | 959 |
| 29 gen 2024 | 1,42 | 1,44 | 1,41 | 1,41 | 1,39 | 17.762 |
| 26 gen 2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,40 | 21.050 |
| 25 gen 2024 | 1,40 | 1,42 | 1,39 | 1,42 | 1,40 | 5.900 |
| 24 gen 2024 | 1,41 | 1,42 | 1,39 | 1,41 | 1,39 | 2.482 |
| 23 gen 2024 | 1,41 | 1,41 | 1,37 | 1,40 | 1,38 | 18.056 |
| 22 gen 2024 | 1,42 | 1,42 | 1,41 | 1,42 | 1,40 | 10.782 |
| 19 gen 2024 | 1,44 | 1,45 | 1,42 | 1,43 | 1,41 | 17.115 |
| 18 gen 2024 | 1,43 | 1,44 | 1,42 | 1,42 | 1,40 | 27.859 |
| 17 gen 2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,42 | - |
| 16 gen 2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,42 | 11.200 |
| 15 gen 2024 | 1,43 | 1,43 | 1,42 | 1,42 | 1,40 | 11.334 |
| 12 gen 2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,41 | 8.199 |
| 11 gen 2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,42 | 2.010 |
| 10 gen 2024 | 1,43 | 1,44 | 1,42 | 1,44 | 1,42 | 9.003 |
| 09 gen 2024 | 1,44 | 1,45 | 1,43 | 1,43 | 1,42 | 35.334 |
| 08 gen 2024 | 1,44 | 1,45 | 1,41 | 1,45 | 1,43 | 27.228 |
| 05 gen 2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,43 | - |
| 04 gen 2024 | 1,41 | 1,45 | 1,41 | 1,45 | 1,43 | 23.677 |
| 03 gen 2024 | 1,40 | 1,42 | 1,39 | 1,41 | 1,39 | 26.421 |
| 02 gen 2024 | 1,39 | 1,39 | 1,38 | 1,39 | 1,37 | 18.153 |
| 29 dic 2023 | 1,38 | 1,39 | 1,38 | 1,39 | 1,37 | 4.535 |
| 28 dic 2023 | 1,38 | 1,38 | 1,38 | 1,38 | 1,36 | 9.796 |
| 27 dic 2023 | 1,38 | 1,38 | 1,37 | 1,38 | 1,36 | 4.870 |
| 22 dic 2023 | 1,38 | 1,38 | 1,38 | 1,38 | 1,36 | - |
| 21 dic 2023 | 1,37 | 1,40 | 1,37 | 1,38 | 1,36 | 12.123 |
| 20 dic 2023 | 1,38 | 1,38 | 1,38 | 1,38 | 1,36 | 2.100 |
| 19 dic 2023 | 1,37 | 1,39 | 1,37 | 1,39 | 1,37 | 51.558 |
| 18 dic 2023 | 1,38 | 1,38 | 1,36 | 1,38 | 1,36 | 18.700 |
| 15 dic 2023 | 1,36 | 1,38 | 1,36 | 1,38 | 1,36 | 8.572 |
| 14 dic 2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,35 | 3.866 |
| 13 dic 2023 | 1,35 | 1,36 | 1,35 | 1,35 | 1,33 | 26.636 |
| 12 dic 2023 | 1,35 | 1,35 | 1,35 | 1,35 | 1,33 | 1.919 |
| 11 dic 2023 | 1,36 | 1,37 | 1,36 | 1,37 | 1,35 | 650 |
| 08 dic 2023 | 1,36 | 1,36 | 1,36 | 1,36 | 1,34 | - |
| 07 dic 2023 | 1,36 | 1,36 | 1,34 | 1,36 | 1,34 | 42.266 |
| 06 dic 2023 | 1,35 | 1,36 | 1,35 | 1,36 | 1,34 | 4.839 |
| 05 dic 2023 | 1,35 | 1,35 | 1,34 | 1,34 | 1,32 | 15.137 |
| *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.