MS.MI - Mediaset S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 20201,98502,03201,94701,95101,95101.556.516
02 abr. 20201,93701,98101,91301,97701,97701.586.614
01 abr. 20201,93001,95401,86301,90201,90201.536.184
31 mar. 20201,97752,00001,94001,94001,94002.263.277
30 mar. 20201,88801,94751,84001,93451,93451.353.292
27 mar. 20201,85001,94401,85001,88051,88052.036.333
26 mar. 20201,80001,88001,79801,86401,86401.384.142
25 mar. 20201,86101,98001,79351,81001,81004.444.472
24 mar. 20201,83001,90701,81251,84001,84004.091.983
23 mar. 20201,68201,78751,64701,78751,78751.815.886
20 mar. 20201,70051,83201,68101,70201,70202.665.536
19 mar. 20201,64351,71101,60001,70001,70003.041.605
18 mar. 20201,49001,62951,48451,57501,57502.348.187
17 mar. 20201,49451,53551,40801,51151,51153.516.106
16 mar. 20201,44901,47151,34501,41851,41853.654.979
13 mar. 20201,43101,53601,35051,48351,48354.497.876
12 mar. 20201,56601,57901,36401,37001,37005.014.459
11 mar. 20201,69001,73301,59201,62851,62853.894.869
10 mar. 20201,70001,74801,65001,66701,66703.228.528
09 mar. 20201,62001,74301,60001,66051,66054.229.223
06 mar. 20201,84001,84951,78451,84001,84004.193.818
05 mar. 20201,96551,98701,84001,86801,86804.281.344
04 mar. 20202,01002,03801,95001,96351,96352.794.946
03 mar. 20202,07302,09702,01002,01002,01002.357.667
02 mar. 20202,15002,15402,03302,05402,05403.014.015
28 feb. 20202,10002,15002,08002,11302,11303.843.230
27 feb. 20202,24502,24502,12602,14002,14004.315.967
26 feb. 20202,16002,29402,16002,25502,25504.385.159
25 feb. 20202,15002,21702,14002,15802,15803.257.527
24 feb. 20202,20502,22101,99002,13002,13005.524.261
21 feb. 20202,33002,34202,29002,29202,29202.732.130
20 feb. 20202,32002,35502,31002,32802,32801.652.736
19 feb. 20202,37002,37902,31002,32602,32604.221.890
18 feb. 20202,40002,41702,37002,37302,37302.038.693
17 feb. 20202,40002,43402,39102,40202,40202.222.121
14 feb. 20202,38002,42002,37902,40002,40002.546.372
13 feb. 20202,39702,40802,35002,38002,38002.386.304
12 feb. 20202,38302,41602,37302,39702,39701.267.801
11 feb. 20202,39302,39702,37002,37002,37001.906.451
10 feb. 20202,38002,39402,37102,37702,3770940.543
07 feb. 20202,40802,40802,36002,37402,37401.441.048
06 feb. 20202,39102,44202,39102,40002,40001.757.328
05 feb. 20202,40002,41102,38202,38702,38701.897.822
04 feb. 20202,44302,44602,38002,39502,39502.032.236
03 feb. 20202,38402,42702,36402,40802,40801.464.662
31 ene. 20202,44002,45502,38002,38702,38701.979.619
30 ene. 20202,45802,45802,43402,43602,43601.484.487
29 ene. 20202,47502,49902,46002,46002,46001.973.088
28 ene. 20202,48702,49602,46902,47502,47501.114.291
27 ene. 20202,50002,51002,46602,49102,49101.451.871
24 ene. 20202,52602,53102,50202,51002,51001.276.583
23 ene. 20202,53002,56102,50002,51002,51001.801.613
22 ene. 20202,58202,59702,53102,53102,53102.122.766
21 ene. 20202,59002,60902,57002,57102,57101.575.930
20 ene. 20202,58002,62502,58002,58202,58201.219.050
17 ene. 20202,61602,63002,60002,60302,6030673.664
16 ene. 20202,61802,62002,57002,60602,60601.599.965
15 ene. 20202,60602,61002,58602,59402,59401.480.023
14 ene. 20202,63102,63202,60202,61302,61301.937.116
13 ene. 20202,64902,65402,63002,63002,63001.081.123
10 ene. 20202,67202,67202,62402,63802,63801.924.564
09 ene. 20202,68002,68102,64702,64702,64702.063.305
08 ene. 20202,67002,69302,66602,66602,66601.155.407
07 ene. 20202,69402,72702,67902,69002,69001.271.599
06 ene. 20202,70902,71602,66102,70902,70901.150.255
03 ene. 20202,68102,71802,67202,70202,70201.889.188
02 ene. 20202,69002,70602,68002,69502,69501.293.280
30 dic. 20192,68502,69902,66002,66002,66001.017.452
27 dic. 20192,69202,69602,67202,67402,6740491.098
23 dic. 20192,67802,70402,67202,67202,6720804.813
20 dic. 20192,68502,69502,66602,66902,66901.146.415
19 dic. 20192,67902,68102,65802,66702,66701.179.455
18 dic. 20192,69602,70502,66502,66602,66602.018.285
17 dic. 20192,68602,71702,68102,69402,69401.969.221
16 dic. 20192,69702,71402,68302,70002,7000977.500
13 dic. 20192,74002,74202,68002,69702,69702.512.110
12 dic. 20192,68702,73102,68702,72402,7240989.161
11 dic. 20192,69002,71102,67802,69602,69601.282.907
10 dic. 20192,70602,71802,67102,69002,69001.340.118
09 dic. 20192,74502,75302,70302,71802,7180933.752
06 dic. 20192,68702,76002,68702,74202,74202.164.048
05 dic. 20192,70802,71802,67602,68802,68801.468.499
04 dic. 20192,66402,71802,66002,70202,70201.166.280
03 dic. 20192,71002,71002,65202,66802,66801.992.216
02 dic. 20192,73202,76902,69102,69602,69601.955.166
29 nov. 20192,81002,83602,73802,74402,74405.136.091
28 nov. 20192,77802,80502,75302,78902,78903.074.238
27 nov. 20192,75002,78102,74302,76302,76304.320.836
26 nov. 20192,73802,75102,72402,74402,74402.883.595
25 nov. 20192,75002,77602,72302,73602,73602.771.983
22 nov. 20192,71002,79402,70402,72502,72507.444.608
21 nov. 20192,66002,69702,64602,68102,68103.195.738
20 nov. 20192,64002,67402,62302,67102,67103.030.446
19 nov. 20192,69502,70702,64602,65902,65902.260.987
18 nov. 20192,69802,69802,66302,67402,67402.300.508
15 nov. 20192,69402,70902,66902,67902,67902.575.573
14 nov. 20192,72002,72002,69002,69002,69002.716.695
13 nov. 20192,81002,82002,66002,72002,72007.037.684
12 nov. 20192,74002,81402,72802,76702,76705.625.507
11 nov. 20192,73302,73902,70602,71202,71201.169.623
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines