La bourse ferme dans 4 h 8 min

Met.Extra Group S.p.A. (MET.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,5400-0,0600 (-2,31 %)
À partir de 11:08AM CEST. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242,60002,60002,52002,54002,54004 202
09 mai 20242,60002,60002,60002,60002,6000401
08 mai 20242,58002,72002,54002,68002,68002 301
07 mai 20242,48002,48002,48002,48002,4800-
06 mai 20242,56002,56002,48002,48002,4800200
03 mai 20242,56002,56002,56002,56002,5600-
02 mai 20242,62002,62002,56002,56002,56001 745
30 avr. 20242,60002,60002,60002,60002,6000250
29 avr. 20242,80002,80002,58002,58002,58001 009
26 avr. 20242,56002,56002,56002,56002,5600240
25 avr. 20242,56002,56002,56002,56002,560024
24 avr. 20242,54002,64002,54002,56002,56001 391
23 avr. 20242,68002,68002,48002,52002,52002 073
22 avr. 20242,80002,80002,80002,80002,800015
19 avr. 20242,78002,80002,78002,80002,80001 737
18 avr. 20242,52002,72002,52002,72002,72001 912
17 avr. 20242,40002,40002,40002,40002,4000-
16 avr. 20242,48002,48002,40002,40002,40001 500
15 avr. 20242,50002,50002,46002,46002,4600811
12 avr. 20242,60002,60002,50002,52002,5200702
11 avr. 20242,48002,52002,48002,52002,5200849
10 avr. 20242,56002,66002,48002,48002,4800251
09 avr. 20242,64002,64002,64002,64002,640040
08 avr. 20242,66002,66002,54002,66002,6600768
05 avr. 20242,66002,66002,66002,66002,6600262
04 avr. 20242,80002,80002,70002,78002,78002 951
03 avr. 20242,86002,86002,78002,84002,84003 000
02 avr. 20242,84003,00002,84002,86002,86003 192
28 mars 20242,98003,04002,84003,04003,04001 360
27 mars 20243,04003,04002,86002,98002,98001 079
26 mars 20242,84003,00002,80002,90002,90007 116
25 mars 20242,84002,98002,84002,98002,9800824
22 mars 20242,92002,98002,88002,88002,88003 915
21 mars 20243,00003,02002,88003,02003,0200444
20 mars 20243,00003,08002,90002,90002,90004 564
19 mars 20243,04003,10002,88002,90002,90004 151
18 mars 20242,88003,08002,88003,06003,06001 176
15 mars 20242,80003,00002,80002,88002,88005 449
14 mars 20243,04003,18002,80002,80002,80004 032
13 mars 20243,04003,04002,88002,88002,88006 733
12 mars 20243,12003,12002,86002,86002,86007 282
11 mars 20243,00003,00002,86002,94002,94006 574
08 mars 20243,00003,00002,80002,86002,86008 053
07 mars 20242,80002,94002,80002,86002,86002 436
06 mars 20242,80002,84002,80002,82002,82001 417
05 mars 20243,06003,08002,82002,82002,82001 116
04 mars 20242,90002,94002,86002,94002,94002 035
01 mars 20242,90003,18002,78003,18003,18003 030
29 févr. 20242,98002,98002,98002,98002,9800-
28 févr. 20242,98002,98002,98002,98002,9800332
27 févr. 20242,80003,04002,80003,04003,04001 657
26 févr. 20242,86002,86002,80002,80002,80002 016
23 févr. 20242,86002,86002,86002,86002,8600159
22 févr. 20243,00003,10002,80002,86002,86008 736
21 févr. 20243,26003,26003,24003,24003,2400550
20 févr. 20243,20003,22003,08003,22003,2200872
19 févr. 20243,20003,20003,20003,20003,20001 221
16 févr. 20243,20003,30003,20003,22003,22003 826
15 févr. 20243,40003,64003,40003,48003,4800528
14 févr. 20243,44003,44003,30003,42003,42002 787
13 févr. 20243,44003,44003,44003,44003,4400-
12 févr. 20243,22003,62003,22003,44003,440015 317
09 févr. 20243,48003,52003,48003,52003,5200830
08 févr. 20243,46003,74003,26003,50003,50007 792
07 févr. 20243,88003,88003,66003,70003,70002 321
06 févr. 20243,70003,96003,70003,70003,70008 288
05 févr. 20243,22003,70003,22003,70003,70005 856
02 févr. 20243,02003,22003,00003,22003,22004 497
01 févr. 20243,06003,06003,00003,00003,00001 050
31 janv. 20242,86002,98002,86002,98002,98001 169
30 janv. 20242,98002,98002,86002,86002,8600550
29 janv. 20242,98003,06002,98003,04003,0400298
26 janv. 20243,06003,06002,80002,80002,8000250
25 janv. 20242,96003,06002,96003,06003,0600346
24 janv. 20243,06003,06003,06003,06003,0600150
23 janv. 20242,82002,82002,82002,82002,8200200
22 janv. 20243,08003,14002,82002,82002,82003 497
19 janv. 20243,16003,16002,88003,00003,0000279
18 janv. 20242,82003,04002,60003,04003,040015 641
17 janv. 20243,78003,88003,08003,08003,080017 399
16 janv. 20243,12003,46003,12003,46003,460015 380
15 janv. 20243,02003,20003,02003,20003,200023 319
12 janv. 20242,54002,82002,54002,82002,82008 833
11 janv. 20241,99002,38001,99002,38002,380015 322
10 janv. 20241,95001,96001,95001,96001,9600716
09 janv. 20242,08002,08002,08002,08002,0800-
08 janv. 20242,08002,08002,08002,08002,0800422
05 janv. 20242,10002,10002,10002,10002,1000-
04 janv. 20242,10002,10002,10002,10002,1000891
03 janv. 20241,92001,98001,90001,90001,90002 543
02 janv. 20241,85001,88001,85001,85001,85005 531
29 déc. 20232,04002,04001,84001,84001,84006 368
28 déc. 20232,18002,18002,06002,06002,06001 580
27 déc. 20232,24002,24002,24002,24002,2400-
22 déc. 20232,24002,24002,24002,24002,240010
21 déc. 20232,30002,30002,06002,24002,2400253
20 déc. 20232,24002,24002,24002,24002,2400-
19 déc. 20232,24002,24002,12002,24002,24003 355
18 déc. 20232,28002,28002,28002,28002,280025
15 déc. 20232,26002,26002,26002,26002,2600-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...