MS.MI - Mediaset S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 20201,51001,52201,47701,48501,48501.823.121
09 jul. 20201,57701,58301,50601,50701,50702.068.613
08 jul. 20201,58001,58401,55501,56201,56201.154.407
07 jul. 20201,59101,59901,56301,57801,57801.540.152
06 jul. 20201,61701,63001,58301,59101,59101.479.564
03 jul. 20201,61301,62501,56401,59001,59001.667.437
02 jul. 20201,57501,63001,57301,60101,60102.644.314
01 jul. 20201,58601,59401,53301,56301,56301.703.746
30 jun. 20201,58601,59401,55701,58301,58301.374.957
29 jun. 20201,56901,59901,54601,57701,57701.683.245
26 jun. 20201,60101,60101,55001,55001,55001.547.430
25 jun. 20201,57001,60001,53001,58201,58202.317.516
24 jun. 20201,59301,61101,55201,55301,55301.887.219
23 jun. 20201,57701,62501,56001,59301,59302.148.869
22 jun. 20201,59701,61601,55001,55001,55002.558.717
19 jun. 20201,59501,60101,56101,56501,56501.826.853
18 jun. 20201,59101,59101,55801,58401,58401.526.668
17 jun. 20201,58301,61301,55701,57901,57901.383.784
16 jun. 20201,59801,61301,57201,58301,58302.446.911
15 jun. 20201,53001,57101,52301,55301,55301.772.264
12 jun. 20201,57501,61101,55001,55601,55602.791.721
11 jun. 20201,65501,66101,58201,58201,58202.748.926
10 jun. 20201,75001,76501,66401,67501,67503.141.073
09 jun. 20201,77501,82001,72301,73901,73902.562.613
08 jun. 20201,75001,84001,72001,77501,77503.378.584
05 jun. 20201,72001,79901,72001,76001,76004.267.270
04 jun. 20201,71601,72401,66001,71501,71505.208.046
03 jun. 20201,62301,72001,62301,71601,71604.165.276
02 jun. 20201,57601,66301,56701,60501,60504.128.530
01 jun. 20201,56701,59701,55701,56001,56002.032.908
29 may. 20201,60001,60501,54101,54101,54104.553.580
28 may. 20201,58001,61301,55501,59601,59601.990.897
27 may. 20201,55801,58401,54101,55001,55001.951.490
26 may. 20201,53901,58601,52501,54501,54502.447.518
25 may. 20201,49701,53301,46801,52001,52002.122.501
22 may. 20201,41401,47001,38601,46801,46803.047.067
21 may. 20201,46301,46401,42001,42001,42002.750.239
20 may. 20201,54001,55501,44501,45501,45503.624.648
19 may. 20201,70001,70001,51901,51901,51904.239.650
18 may. 20201,70801,73801,67901,69101,69101.242.345
15 may. 20201,74801,75801,69101,69801,69801.180.519
14 may. 20201,77401,77401,73401,74101,7410541.176
13 may. 20201,83001,84401,74001,75501,7550860.654
12 may. 20201,81901,83401,80101,80901,8090555.317
11 may. 20201,80201,81401,78501,79801,7980464.606
08 may. 20201,80601,80601,77001,78901,7890379.312
07 may. 20201,81001,81301,76201,76201,7620725.819
06 may. 20201,81301,81301,78701,79601,7960369.839
05 may. 20201,80001,84201,80001,81801,8180237.447
04 may. 20201,85501,86501,79801,79801,7980705.630
30 abr. 20201,88501,89401,85501,85501,8550764.244
29 abr. 20201,88001,90601,86301,87801,87801.120.196
28 abr. 20201,89501,91501,87901,89601,8960949.417
27 abr. 20201,89001,94401,88001,89001,8900823.692
24 abr. 20201,89301,90901,82401,87001,8700574.178
23 abr. 20201,81001,86201,80001,85301,8530627.565
22 abr. 20201,77501,81501,75001,79401,7940662.233
21 abr. 20201,83801,84001,75001,75001,75001.244.824
20 abr. 20201,80401,86601,80401,84601,8460527.819
17 abr. 20201,85001,87701,80001,80401,8040982.213
16 abr. 20201,92601,94001,82001,82001,82001.759.234
15 abr. 20201,94801,94801,87001,90001,9000791.990
14 abr. 20201,99002,00401,90101,92001,92001.679.166
09 abr. 20201,96101,99401,95501,95501,9550794.163
08 abr. 20201,97702,01001,96101,96201,96201.247.171
07 abr. 20202,03002,03601,95601,97701,97702.510.503
06 abr. 20202,01202,02001,97201,98601,9860805.361
03 abr. 20201,98502,03201,94601,95101,95101.556.516
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
*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