Mercado abrirá em 8 h 53 min

Mediaset NV (MS.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
2,47000,0000 (0,00%)
No fechamento: 5:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out. de 20212,45602,51202,45602,47002,47001.397.003
15 de out. de 20212,47402,49202,45002,47002,47001.818.233
14 de out. de 20212,45202,49002,45002,47402,47401.785.354
13 de out. de 20212,43602,46802,40602,44202,44201.504.019
12 de out. de 20212,48202,49402,43202,43602,43603.142.201
11 de out. de 20212,51202,53202,49402,49402,49401.447.486
08 de out. de 20212,52002,55602,49802,52602,52601.220.984
07 de out. de 20212,47202,52602,46202,51402,51402.357.427
06 de out. de 20212,47402,49602,44202,46202,46201.808.639
05 de out. de 20212,48202,51002,47002,48002,48002.112.792
04 de out. de 20212,47002,51602,47002,48602,48601.967.631
01 de out. de 20212,46002,50202,44002,49802,49801.123.301
30 de set. de 20212,52002,53802,46402,47802,47801.397.183
29 de set. de 20212,51802,55002,48602,50202,50202.242.619
28 de set. de 20212,56002,56002,50402,51402,51402.316.925
27 de set. de 20212,53802,54802,50802,54402,54401.699.045
24 de set. de 20212,51402,56602,49202,53202,53203.300.002
23 de set. de 20212,54402,59602,51402,52602,52602.374.663
22 de set. de 20212,45502,52502,43602,52502,52504.221.139
21 de set. de 20212,49002,49052,42452,43052,43051.901.904
20 de set. de 20212,51002,53802,43202,46002,46002.540.235
17 de set. de 20212,54202,54202,47002,47002,47003.239.494
16 de set. de 20212,55002,58602,49402,52202,52202.277.119
15 de set. de 20212,58202,62602,46602,50202,50203.831.084
14 de set. de 20212,54602,56802,50402,52202,52201.102.373
13 de set. de 20212,56002,56002,52802,54202,5420888.867
10 de set. de 20212,61002,61002,54002,54002,54001.225.715
09 de set. de 20212,58002,58002,53802,57202,57201.143.414
08 de set. de 20212,60002,61402,56402,58002,58001.159.560
07 de set. de 20212,62602,62602,58602,59402,59401.186.259
06 de set. de 20212,63802,63802,60602,62602,6260917.675
03 de set. de 20212,66402,66402,61402,61402,61402.125.175
02 de set. de 20212,72402,73002,63602,64602,64602.405.226
01 de set. de 20212,64602,72802,64602,71602,71602.238.415
31 de ago. de 20212,68002,68802,62602,64002,64002.963.569
30 de ago. de 20212,66002,67402,65002,67202,6720581.555
27 de ago. de 20212,66202,68602,63202,66402,66401.450.693
26 de ago. de 20212,68002,69802,66002,67402,6740815.579
25 de ago. de 20212,65002,69002,63802,67402,6740635.852
24 de ago. de 20212,64402,67002,63202,66202,6620995.791
23 de ago. de 20212,67602,67602,63802,65002,65001.036.126
20 de ago. de 20212,67202,68002,62202,63602,63601.041.299
19 de ago. de 20212,70802,72602,67202,67202,67201.145.311
18 de ago. de 20212,70002,73602,69402,72602,7260854.598
17 de ago. de 20212,69002,72002,67002,69602,6960710.022
16 de ago. de 20212,68202,73402,66602,69802,69801.302.484
13 de ago. de 20212,68202,71002,67202,69602,69601.193.631
12 de ago. de 20212,66402,69602,65602,67402,67401.204.345
11 de ago. de 20212,66002,67002,63002,65802,65802.472.833
10 de ago. de 20212,65002,66002,62002,66002,66001.233.306
09 de ago. de 20212,63202,68002,63002,64602,64601.322.414
06 de ago. de 20212,62002,65002,60202,63802,63801.896.395
05 de ago. de 20212,59002,62202,54002,61402,61401.523.123
04 de ago. de 20212,56602,60602,55202,58802,58801.412.721
03 de ago. de 20212,59002,59602,53402,55002,55001.261.166
02 de ago. de 20212,59402,61602,56202,59202,59201.341.880
30 de jul. de 20212,59602,62002,56002,58202,58202.064.069
29 de jul. de 20212,67602,69002,59402,60402,60403.560.267
28 de jul. de 20212,68802,71802,66002,67602,67604.081.361
27 de jul. de 20212,67602,69002,66002,68802,68801.352.294
26 de jul. de 20212,71202,71802,64002,68402,68402.550.651
23 de jul. de 20212,77802,77802,70402,72202,72202.936.314
22 de jul. de 20212,80202,84802,74602,75202,75202.176.351
21 de jul. de 20212,70402,82402,65802,79202,79202.931.344
20 de jul. de 20212,70602,74602,60402,66002,66003.895.891
19 de jul. de 20212,84002,85002,70002,71202,71203.548.327
19 de jul. de 20210.3 Dividendo
16 de jul. de 20213,18203,19003,08203,13402,83404.192.512
15 de jul. de 20213,24203,24203,16803,18002,87562.269.050
14 de jul. de 20213,22603,25003,20403,22602,91722.604.732
13 de jul. de 20213,19203,23203,18003,21802,91002.859.088
12 de jul. de 20213,15003,20603,15003,19002,88463.586.936
09 de jul. de 20213,13003,17603,10403,15202,85032.094.460
08 de jul. de 20213,18203,19803,08003,13002,83044.426.283
07 de jul. de 20213,17403,21803,15603,19802,89194.645.036
06 de jul. de 20213,14203,21003,13003,16802,86477.104.939
05 de jul. de 20213,15003,17003,11403,14202,84121.673.258
02 de jul. de 20213,08003,16803,07803,14202,84125.022.045
01 de jul. de 20213,05003,06603,01803,05202,75982.015.492
30 de jun. de 20213,01603,06603,00003,04402,75262.893.101
29 de jun. de 20213,00603,05202,98003,00202,71462.627.722
28 de jun. de 20213,07803,09403,00203,00602,71832.114.974
25 de jun. de 20213,00003,10402,99203,05402,76175.347.563
24 de jun. de 20212,90602,97202,86802,96802,68392.359.747
23 de jun. de 20212,91202,92802,85202,89202,61521.664.003
22 de jun. de 20212,92602,93402,89602,90802,62961.321.277
21 de jun. de 20212,83002,92002,79002,91402,63512.128.779
18 de jun. de 20212,89002,89002,82002,83002,55912.876.957
17 de jun. de 20212,90002,93602,86402,86402,58981.255.721
16 de jun. de 20212,90802,91802,86602,88402,60791.413.685
15 de jun. de 20212,92002,93002,89602,90202,62421.334.008
14 de jun. de 20212,94802,97002,91402,92002,64051.297.335
11 de jun. de 20212,93002,94802,91402,94402,66221.157.059
10 de jun. de 20212,96002,97002,93202,93402,6531955.420
09 de jun. de 20212,99002,99002,95402,96002,67671.261.063
08 de jun. de 20212,98603,01802,96402,99602,70922.025.338
07 de jun. de 20212,97802,99002,94002,99002,70381.556.110
04 de jun. de 20212,93402,98402,93402,97002,68571.183.182
03 de jun. de 20212,97202,98002,93402,96602,68211.526.826
02 de jun. de 20212,97802,98602,95602,97602,69111.471.191
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...