U.S. markets closed

Mevim S.p.A. (MEV.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.8100+0.0200 (+2.53%)
Al cierre: 05:14PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.79000.82500.79000.81000.81008,148
27 jun 20240.76600.79000.76600.79000.79003,640
26 jun 20240.78200.79600.78200.79600.79603,948
25 jun 20240.79000.80000.79000.80000.800084
24 jun 20240.75200.80000.75200.80000.80003,612
21 jun 20240.79000.79000.76200.76200.7620504
20 jun 20240.80000.80000.78000.78000.7800336
19 jun 20240.86700.86700.80000.80400.80407,924
18 jun 20240.84000.84000.83000.83000.83001,624
17 jun 20240.80500.84000.79000.82800.82808,512
14 jun 20240.89000.89000.85500.87200.87203,080
13 jun 20240.85500.89000.85500.89000.89003,584
12 jun 20240.87500.87500.87500.87500.8750-
11 jun 20240.89500.90000.87500.87500.8750896
10 jun 20240.93800.93800.90000.90000.90002,156
07 jun 20240.86500.92800.86500.91100.911010,836
06 jun 20240.91000.91000.88500.90340.90345,320
05 jun 20240.92210.92210.92190.92190.921912,096
04 jun 20240.98100.98100.94300.96300.96309,016
03 jun 20240.98100.98100.96000.96000.96003,612
31 may 20240.98000.99500.96000.96000.96002,856
30 may 20240.94900.98000.94900.98000.98003,304
29 may 20240.98900.98900.94900.98900.9890112
28 may 20240.97100.97500.95100.97500.97502,184
27 may 20240.90000.95040.90000.95040.95042,268
24 may 20240.95000.96000.92000.92000.9200952
23 may 20240.90000.95000.90000.95000.95009,912
22 may 20240.97000.97000.89200.90000.90009,072
21 may 20240.99000.99000.90000.90000.900010,164
20 may 20240.97200.97400.94200.97000.970010,696
17 may 20240.97000.97700.90000.97200.97208,092
16 may 20240.94250.96200.93100.93100.93106,384
15 may 20240.98441.01000.90000.90000.900013,916
14 may 20240.98001.00960.95800.96500.965023,576
13 may 20240.97001.00960.93501.00961.00966,524
10 may 20240.97101.09500.93000.93200.932046,676
09 may 20241.15501.24000.95000.95000.950061,824
08 may 20240.92411.10260.92411.10001.100060,340
07 may 20240.78000.91200.77800.91200.912073,108
06 may 20240.70000.79000.70000.77870.778733,432
03 may 20240.67000.70000.67000.70000.700010,108
02 may 20240.66350.67000.66000.67000.67005,236
30 abr 20240.62300.66000.62300.66000.66009,772
29 abr 20240.61200.65000.61200.63300.633013,832
26 abr 20240.66000.66000.62580.63900.63902,100
25 abr 20240.65000.65600.65000.65600.65602,828
24 abr 20240.64000.64200.64000.64200.64201,512
23 abr 20240.64000.64000.62000.62000.6200700
22 abr 20240.62250.64700.62250.64000.6400168
19 abr 20240.64850.65000.64850.65000.650084
18 abr 20240.64000.65000.62000.64500.64505,068
17 abr 20240.58000.61500.58000.61500.615010,500
16 abr 20240.59000.59000.56000.58500.58506,300
15 abr 20240.62500.62500.58500.62000.62004,732
15 abr 20241:100 División de acciones
12 abr 20240.62000.64000.62000.64000.64006,692
11 abr 20240.62000.64000.60000.64000.64007,728
10 abr 20240.62000.64000.60000.64000.6400728
09 abr 20240.58000.62000.58000.60000.60004,172
08 abr 20240.62000.64000.62000.64000.64001,652
05 abr 20240.66000.68000.60000.62000.62007,224
04 abr 20240.64000.64000.64000.64000.64001,120
03 abr 20240.68000.68000.60000.64000.640011,844
02 abr 20240.70000.70000.66000.66000.66003,108
28 mar 20240.72000.72000.62000.66000.660024,864
27 mar 20240.70000.72000.68000.70000.700016,884
26 mar 20240.60000.66000.58000.64000.640021,616
25 mar 20240.62000.62000.58000.62000.620018,480
22 mar 20240.64000.66000.60000.60000.600016,212
21 mar 20240.66000.66000.60000.64000.640017,668
20 mar 20240.62000.68000.60000.66000.66009,212
19 mar 20240.70000.70000.62000.64000.64007,728
18 mar 20240.70000.70000.64000.64000.640017,948
15 mar 20240.76000.76000.64000.72000.720027,580
14 mar 20240.78000.78000.70000.70000.700030,296
13 mar 20240.78000.78000.74000.78000.780032,340
12 mar 20240.76000.84000.74000.84000.84007,056
11 mar 20240.80000.80000.76000.76000.76006,636
08 mar 20240.88000.88000.76000.78000.780014,252
07 mar 20240.86000.88000.80000.86000.860036,428
06 mar 20240.92000.96000.80000.90000.900043,932
05 mar 20240.76000.90000.76000.90000.900048,132
04 mar 20240.86000.86000.72000.72000.720039,396
01 mar 20240.90000.90000.82000.86000.860034,496
29 feb 20240.90000.94000.90000.92000.92003,136
28 feb 20240.98000.98000.90000.94000.940017,220
27 feb 20241.02001.06000.94000.94000.940014,336
26 feb 20240.92001.06000.92000.98000.980028,252
23 feb 20240.98001.00000.92000.98000.980010,864
22 feb 20241.04001.06000.88001.06001.060071,456
21 feb 20241.24001.24001.08001.08001.080060,060
20 feb 20241.42001.42001.26001.26001.260038,220
19 feb 20241.22001.52001.22001.52001.520069,888
16 feb 20241.26001.26001.18001.18001.180027,944
15 feb 20241.30001.30001.26001.28001.28005,152
14 feb 20241.32001.34001.30001.32001.32009,072
13 feb 20241.36001.36001.30001.30001.300027,580
12 feb 20241.40001.40001.36001.38001.3800868
09 feb 20241.38001.42001.36001.38001.38004,060
08 feb 20241.38001.38001.34001.38001.38001,176
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...