Milan - Delayed Quote EUR

Impianti S.P.A. (MPT.MI)

Compare
1.1500
-0.1800
(-13.53%)
At close: 5:29:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.33001.33001.12001.15001.150070,500
Apr 2, 20251.39001.39001.22001.33001.3300180,000
Apr 1, 20251.48001.55001.39001.39001.3900106,500
Mar 31, 20251.53001.60001.41001.48001.4800100,500
Mar 28, 20251.59001.65001.53001.54001.5400160,500
Mar 27, 20251.57001.61001.49001.50001.5000252,000
Mar 26, 20251.52001.64001.46001.51001.5100379,500
Mar 25, 20251.65001.68001.36001.38001.3800454,500
Mar 24, 20251.32001.60001.32001.60001.6000180,000
Mar 21, 20250.93501.23000.88501.23001.2300495,000
Mar 20, 20251.24001.26000.95500.95500.9550174,000
Mar 19, 20251.69001.94001.35001.35001.3500580,500
Mar 18, 20251.25001.55001.20001.55001.5500337,500
Mar 17, 20250.96001.16000.95501.16001.1600631,500
Mar 14, 20250.83500.99000.82500.95500.9550568,500
Mar 13, 20250.71500.81500.68500.81500.8150528,000
Mar 12, 20250.91000.91000.69000.70000.7000780,000
Mar 11, 20250.73000.97500.72000.84500.8450441,000
Mar 10, 20250.63000.80000.62500.80000.8000231,000
Mar 7, 20250.65000.69500.55000.61000.6100717,000
Mar 6, 20250.51000.59500.51000.59500.5950291,000
Mar 5, 20250.49200.51500.49000.49800.498048,000
Mar 4, 20250.52000.52000.48800.50000.5000168,000
Mar 3, 20250.48000.54500.48000.51000.5100360,000
Feb 28, 20250.48400.48600.46200.48000.480075,000
Feb 27, 20250.48400.50000.47600.48800.488049,500
Feb 26, 20250.48800.52000.48800.49600.4960246,000
Feb 25, 20250.48600.51500.47600.49000.4900271,500
Feb 24, 20250.48200.48200.44200.46000.460040,500
Feb 21, 20250.49800.49800.47000.47800.478061,500
Feb 20, 20250.46800.52000.45400.48200.4820210,000
Feb 19, 20250.52500.57500.47000.47600.4760684,000
Feb 18, 20250.43200.53000.43200.53000.5300340,500
Feb 17, 20250.40600.44200.40600.42400.4240112,500
Feb 14, 20250.40000.40400.39400.40000.400070,500
Feb 13, 20250.40200.42000.38800.39600.3960192,000
Feb 12, 20250.41800.41800.38000.39000.3900217,500
Feb 11, 20250.33200.40600.31600.40600.4060489,000
Feb 10, 20250.29800.32000.29800.32000.3200174,000
Feb 7, 20250.28800.29600.28200.29600.296021,000
Feb 6, 20250.29600.29600.28800.29400.294019,500
Feb 5, 20250.29200.30000.29200.30000.300030,000
Feb 4, 20250.29000.30000.28800.29000.290073,500
Feb 3, 20250.29200.31200.28400.29800.2980157,500
Jan 31, 20250.23800.29400.23800.29400.2940160,500
Jan 30, 20250.24000.24000.24000.24000.2400-
Jan 29, 20250.24000.24000.24000.24000.2400-
Jan 28, 20250.23600.24000.23600.24000.24003,000
Jan 27, 20250.23800.23800.23800.23800.23803,000
Jan 24, 20250.24600.24600.24600.24600.24601,500
Jan 23, 20250.24400.24400.24400.24400.24401,500
Jan 22, 20250.24400.24400.24400.24400.2440-
Jan 21, 20250.24800.24800.24000.24400.244022,500
Jan 20, 20250.25200.25200.25200.25200.2520-
Jan 17, 20250.25200.25200.25200.25200.2520-
Jan 16, 20250.25200.25200.25200.25200.2520-
Jan 15, 20250.25400.25400.25200.25200.25203,000
Jan 14, 20250.25600.25600.25600.25600.25601,500
Jan 13, 20250.26000.26000.25400.25400.254019,500
Jan 10, 20250.25800.25800.25800.25800.2580-
Jan 9, 20250.25800.25800.25800.25800.25807,500
Jan 8, 20250.26000.26200.26000.26200.26203,000
Jan 7, 20250.27000.27000.27000.27000.2700-
Jan 6, 20250.26000.27000.26000.27000.270022,500
Jan 3, 20250.26000.26000.25800.25800.258015,000
Jan 2, 20250.26200.26200.26200.26200.262012,000
Dec 30, 20240.25800.26000.25800.26000.26006,000
Dec 27, 20240.26200.26800.26000.26000.260016,500
Dec 23, 20240.26400.26400.26200.26200.26209,000
Dec 20, 20240.26200.27200.26200.27200.27206,000
Dec 19, 20240.27000.27400.26000.26000.260016,500
Dec 18, 20240.26200.26800.26000.26800.26809,000
Dec 17, 20240.25800.26400.25600.26400.264016,500
Dec 16, 20240.27000.27000.26000.26400.264018,000
Dec 13, 20240.27800.28200.26800.26800.268031,500
Dec 12, 20240.24800.27600.24800.27600.276055,500
Dec 11, 20240.25200.26400.25200.26400.264027,000
Dec 10, 20240.25600.25600.24600.25400.25407,500
Dec 9, 20240.25800.25800.25800.25800.2580-
Dec 6, 20240.24600.25800.24600.25800.258013,500
Dec 5, 20240.24000.26200.24000.25400.254027,000
Dec 4, 20240.24600.25000.24600.25000.25004,500
Dec 3, 20240.24000.24200.24000.24200.24207,500
Dec 2, 20240.23800.23800.23600.23600.23604,500
Nov 29, 20240.23400.23400.23400.23400.23401,500
Nov 28, 20240.24000.24000.24000.24000.24004,500
Nov 27, 20240.23400.23400.23200.23200.232018,000
Nov 26, 20240.23400.25200.23200.23600.236094,500
Nov 25, 20240.23400.23600.23400.23600.23609,000
Nov 22, 20240.24400.24600.22600.24600.246039,000
Nov 21, 20240.24200.24200.24200.24200.24203,000
Nov 20, 20240.25000.25000.25000.25000.2500-
Nov 19, 20240.25400.25400.25000.25000.250016,500
Nov 18, 20240.26200.26200.26200.26200.26204,500
Nov 15, 20240.25800.25800.25800.25800.25806,000
Nov 14, 20240.26000.26600.26000.26600.26604,500
Nov 13, 20240.27000.27000.27000.27000.2700-
Nov 12, 20240.27000.27000.27000.27000.27004,500
Nov 11, 20240.27000.27000.27000.27000.27001,500
Nov 8, 20240.26600.26600.26600.26600.26603,000
Nov 7, 20240.26400.26400.26400.26400.2640-
Nov 6, 20240.26400.27000.26400.26400.264019,500
Nov 5, 20240.26200.26800.26200.26400.26407,500
Nov 4, 20240.26800.26800.26800.26800.2680-
Nov 1, 20240.26800.26800.26800.26800.2680-
Oct 31, 20240.26000.26800.26000.26800.26804,500
Oct 30, 20240.26600.27200.26400.26400.26407,500
Oct 29, 20240.27600.27600.27000.27000.27006,000
Oct 28, 20240.27200.27200.27200.27200.27201,500
Oct 25, 20240.26800.27000.26200.27000.270015,000
Oct 24, 20240.27200.27200.27200.27200.27201,500
Oct 23, 20240.27400.27400.27200.27200.27207,500
Oct 22, 20240.27600.27600.27600.27600.2760-
Oct 21, 20240.27400.27600.27400.27600.27603,000
Oct 18, 20240.27800.27800.27800.27800.27806,000
Oct 17, 20240.27400.27400.27400.27400.2740-
Oct 16, 20240.27400.27400.27400.27400.2740-
Oct 15, 20240.27000.27400.27000.27400.27403,000
Oct 14, 20240.27600.27600.27400.27400.274012,000
Oct 11, 20240.28000.28000.28000.28000.28001,500
Oct 10, 20240.28000.28000.28000.28000.2800-
Oct 9, 20240.28400.28400.28000.28000.28007,500
Oct 8, 20240.27800.28000.27800.28000.28006,000
Oct 7, 20240.28400.28400.28400.28400.2840-
Oct 4, 20240.27800.28600.26200.28400.284072,000
Oct 3, 20240.27600.27800.27600.27800.27803,000
Oct 2, 20240.27600.27600.27600.27600.27601,500
Oct 1, 20240.28800.28800.28000.28000.280018,000
Sep 30, 20240.28000.28400.27800.28000.280027,000
Sep 27, 20240.29000.30200.28000.28400.2840100,500
Sep 26, 20240.28000.28400.27600.28400.284021,000
Sep 25, 20240.29600.29600.28000.28000.280028,500
Sep 24, 20240.30000.30000.28200.29000.29009,000
Sep 23, 20240.30200.30200.30200.30200.30203,000
Sep 20, 20240.31000.31000.29600.29800.298022,500
Sep 19, 20240.30800.30800.30800.30800.30804,500
Sep 18, 20240.30800.30800.30800.30800.30801,500
Sep 17, 20240.30000.30600.30000.30600.30607,500
Sep 16, 20240.30200.31800.29600.29600.296037,500
Sep 13, 20240.29600.30000.29600.29600.29607,500
Sep 12, 20240.30000.30200.29600.29600.296012,000
Sep 11, 20240.28200.29800.28200.29600.296021,000
Sep 10, 20240.27600.28400.27600.28400.284013,500
Sep 9, 20240.28800.28800.27200.27400.274010,500
Sep 6, 20240.30200.30200.28600.28600.2860102,000
Sep 5, 20240.30800.30800.30600.30600.306010,500
Sep 4, 20240.31800.31800.31000.31000.310018,000
Sep 3, 20240.30400.34600.30400.32000.3200187,500
Sep 2, 20240.30000.30000.30000.30000.30006,000
Aug 30, 20240.30800.30800.30800.30800.30801,500
Aug 29, 20240.31400.31400.30000.30400.304088,500
Aug 28, 20240.32600.32600.30600.32000.320084,000
Aug 27, 20240.31600.33200.31600.33200.332040,500
Aug 26, 20240.31600.32600.30800.31800.318022,500
Aug 23, 20240.30800.32800.30600.32200.322045,000
Aug 22, 20240.32000.32000.31400.32000.320018,000
Aug 21, 20240.32800.32800.32800.32800.32809,000
Aug 20, 20240.34600.34600.33800.33800.33804,500
Aug 19, 20240.34000.34000.34000.34000.3400-
Aug 16, 20240.34400.36000.34000.34000.340033,000
Aug 14, 20240.34400.34400.34400.34400.34401,500
Aug 13, 20240.34400.34600.34400.34600.34603,000
Aug 12, 20240.32200.34200.31400.34000.340033,000
Aug 9, 20240.33000.33000.33000.33000.3300-
Aug 8, 20240.33000.33800.31600.33000.330046,500
Aug 7, 20240.33200.34000.33200.34000.34007,500
Aug 6, 20240.32000.33200.32000.33200.33206,000
Aug 5, 20240.33400.33600.31000.32200.322031,500
Aug 2, 20240.34200.34200.34200.34200.3420-
Aug 1, 20240.34200.34200.34200.34200.3420-
Jul 31, 20240.34400.34400.32200.34200.342046,500
Jul 30, 20240.33600.34600.33600.34600.346018,000
Jul 29, 20240.34800.34800.34800.34800.3480-
Jul 26, 20240.33800.34800.33800.34800.34804,500
Jul 25, 20240.33800.35000.33200.35000.350031,500
Jul 24, 20240.34200.35600.33400.34800.348067,500
Jul 23, 20240.34200.35400.33600.35400.354010,500
Jul 22, 20240.35200.35200.35200.35200.3520-
Jul 19, 20240.34800.35200.34800.35200.35209,000
Jul 18, 20240.35600.35600.35600.35600.3560-
Jul 17, 20240.35800.35800.34200.35600.356024,000
Jul 16, 20240.35000.35600.35000.35600.356015,000
Jul 15, 20240.35000.35000.35000.35000.35004,500
Jul 12, 20240.34600.34600.34600.34600.3460-
Jul 11, 20240.34600.34600.34600.34600.34603,000
Jul 10, 20240.35200.36000.33600.33800.338039,000
Jul 9, 20240.34600.36800.33800.34200.3420117,000
Jul 8, 20240.34600.34600.34600.34600.3460-
Jul 5, 20240.34800.34800.33600.34600.346036,000
Jul 4, 20240.35000.36000.34000.36000.36009,000
Jul 3, 20240.35000.36000.35000.35400.354019,500
Jul 2, 20240.35000.35000.33400.34400.344043,500
Jul 1, 20240.40000.41600.35800.35800.3580127,500
Jun 28, 20240.30800.38000.30600.38000.3800105,000
Jun 27, 20240.30000.30000.30000.30000.30007,500
Jun 26, 20240.31000.31400.31000.31400.31404,500
Jun 25, 20240.31800.31800.31800.31800.31801,500
Jun 24, 20240.31800.31800.31600.31600.316015,000
Jun 21, 20240.33000.33000.33000.33000.33001,500
Jun 20, 20240.34000.34000.31800.33000.330028,500
Jun 19, 20240.35600.35600.33800.33800.338021,000
Jun 18, 20240.35400.35400.35400.35400.3540-
Jun 17, 20240.35400.35400.35400.35400.3540-
Jun 14, 20240.36000.36000.35400.35400.354016,500
Jun 13, 20240.36000.36400.36000.36400.36403,000
Jun 12, 20240.36400.36400.36400.36400.3640-
Jun 11, 20240.36600.36600.36400.36400.364013,500
Jun 10, 20240.37000.37000.37000.37000.37003,000
Jun 7, 20240.37000.37000.37000.37000.370013,500
Jun 6, 20240.38200.38200.35600.38200.382027,000
Jun 5, 20240.39000.39000.38600.38600.386015,000
Jun 4, 20240.36600.39400.36600.39000.390060,000
Jun 3, 20240.36600.37000.35000.35600.356034,500
May 31, 20240.39800.40000.37000.37000.370058,500
May 30, 20240.37000.39600.36600.39600.396046,500
May 29, 20240.38600.38600.37200.37400.374019,500
May 28, 20240.39000.39000.36200.38400.384091,500
May 27, 20240.40000.40600.40000.40600.406012,000
May 24, 20240.41800.42000.40000.40000.400018,000
May 23, 20240.42400.42400.41400.41400.414028,500
May 22, 20240.44200.46400.42400.42400.424027,000
May 21, 20240.43600.46600.42400.43800.4380111,000
May 20, 20240.46000.46000.42400.43400.4340111,000
May 17, 20240.49000.49400.45600.47000.470064,500
May 16, 20240.51000.56000.48000.49000.4900400,500
May 15, 20240.41600.50000.41600.50000.5000186,000
May 14, 20240.42000.47200.39800.40600.4060333,000
May 13, 20240.34200.40000.34200.40000.4000183,000
May 10, 20240.30800.34000.30800.34000.3400205,500
May 9, 20240.25000.28800.24600.28800.2880186,000
May 8, 20240.24000.24800.24000.24800.248033,000
May 7, 20240.25000.25000.23000.23600.236070,500
May 6, 20240.26400.27400.24400.25200.2520148,500
May 3, 20240.22200.26600.22200.26000.2600120,000
May 2, 20240.22800.22800.21200.22200.222090,000
Apr 30, 20240.24800.26000.22400.22400.2240189,000
Apr 29, 20240.19000.22600.19000.22600.2260147,000
Apr 26, 20240.18300.19000.18300.19000.190082,500
Apr 25, 20240.19000.19300.18800.19000.190039,000
Apr 24, 20240.19700.20000.19300.19400.194039,000
Apr 23, 20240.19600.19700.18800.19700.1970153,000
Apr 22, 20240.19200.19800.18800.19800.198012,000
Apr 19, 20240.20600.21000.19000.20200.2020220,500
Apr 18, 20240.22400.22400.21000.21400.2140106,500
Apr 17, 20240.23800.23800.23000.23200.232016,500
Apr 16, 20240.24000.24800.22600.23600.236087,000
Apr 15, 20240.25400.25400.24600.25200.25206,000
Apr 12, 20240.25000.25600.25000.25600.25603,000
Apr 11, 20240.24600.26000.24400.25200.252033,000
Apr 10, 20240.25600.25600.24000.24000.2400163,500
Apr 9, 20240.29000.29000.26800.26800.268030,000
Apr 8, 20240.28400.29400.28400.28400.284013,500
Apr 5, 20240.31400.31400.29600.29600.296033,000
Apr 4, 20240.33200.33200.31400.31400.314037,500
Apr 3, 20240.33200.34000.32600.33200.332064,500

Related Tickers