MS.MI - Mediaset S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
08 nov. 20192,71002,75502,70402,72502,72501.807.548
07 nov. 20192,72402,74402,70502,71302,71301.633.031
06 nov. 20192,75002,76802,71002,72402,72401.859.984
05 nov. 20192,74002,75402,72102,75002,75001.885.536
04 nov. 20192,74302,75502,72602,74402,74401.236.105
01 nov. 20192,69002,74902,69002,72202,72201.589.478
31 oct. 20192,71602,72602,67602,68102,68101.550.300
30 oct. 20192,72302,74302,68402,71602,71603.083.315
29 oct. 20192,74802,75502,71702,73502,73501.181.835
28 oct. 20192,70102,76002,70002,73902,73901.979.350
25 oct. 20192,71602,72302,68602,71202,71201.135.329
24 oct. 20192,71802,72402,69002,70702,70701.091.206
23 oct. 20192,71002,71402,68102,70502,7050695.733
22 oct. 20192,71002,72102,68602,69102,69101.151.690
21 oct. 20192,65602,70002,65502,69002,69001.650.583
18 oct. 20192,64502,67202,62502,65502,65501.071.976
17 oct. 20192,66502,68802,64802,65202,65201.331.387
16 oct. 20192,72002,72402,65102,65602,65602.365.236
15 oct. 20192,70002,72002,68402,71402,71404.153.927
14 oct. 20192,65802,69202,61802,66902,66902.447.332
11 oct. 20192,59802,65402,54602,64302,64304.410.869
10 oct. 20192,58502,59202,55102,58502,58501.887.204
09 oct. 20192,60202,60202,57002,57702,57702.157.877
08 oct. 20192,63002,63802,57002,59302,59302.193.812
07 oct. 20192,60002,62702,58702,62702,62701.376.180
04 oct. 20192,62002,63902,59102,60602,60601.272.908
03 oct. 20192,67902,68202,59002,61202,61203.645.703
02 oct. 20192,72702,72702,65002,65402,65401.789.882
01 oct. 20192,72902,77402,70202,71402,71402.577.615
30 sept. 20192,67702,73202,67702,70202,70201.309.564
27 sept. 20192,67102,71802,65902,71602,71601.639.095
26 sept. 20192,69002,70602,65202,70202,70201.404.997
25 sept. 20192,70002,71402,66102,69902,69902.224.420
24 sept. 20192,72102,74202,70302,71502,71501.213.448
23 sept. 20192,76102,77202,71402,72802,72801.262.482
20 sept. 20192,79802,79802,70702,76102,76105.406.873
19 sept. 20192,72602,76902,72602,74102,74101.794.037
18 sept. 20192,73002,75502,71402,73902,73901.356.257
17 sept. 20192,76602,77002,71202,73602,73602.077.526
16 sept. 20192,76702,78102,74102,78002,78001.536.032
13 sept. 20192,78802,79002,76102,77402,77402.165.397
12 sept. 20192,76502,79202,75002,77402,77401.383.351
11 sept. 20192,79502,79802,74302,77002,77001.503.017
10 sept. 20192,79702,79702,74302,78002,78001.659.520
09 sept. 20192,80302,81002,77702,79002,7900972.879
06 sept. 20192,82002,83402,77402,78102,78101.221.823
05 sept. 20192,85802,86002,80002,80602,80601.279.233
04 sept. 20192,79002,85502,79002,81702,81701.452.836
03 sept. 20192,81402,82602,77802,78002,7800991.494
02 sept. 20192,83602,83602,79102,80702,8070942.783
30 ago. 20192,84102,85702,78002,79002,79001.888.191
29 ago. 20192,88102,89602,83402,84002,84001.783.135
28 ago. 20192,92002,92602,82302,88002,88004.233.513
27 ago. 20192,97202,97202,92002,93402,93401.250.270
26 ago. 20192,91302,97302,91002,97202,97201.206.112
*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