Milan - Delayed Quote EUR

Misitano & Stracuzzi S.p.A. (MS.MI)

2.6300
0.0000
(0.00%)
At close: June 12 at 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.63002.63002.63002.63002.6300-
Jun 12, 20252.60002.63002.60002.63002.630012,880
Jun 11, 20252.67002.67002.57002.60002.60001,870
Jun 10, 20252.62002.62002.53002.62002.620013,895
Jun 9, 20252.65002.70002.60002.60002.600031,427
Jun 6, 20252.64002.66002.61002.65002.650012,363
Jun 5, 20252.73002.75002.60002.65002.650033,608
Jun 4, 20252.60002.71002.59002.69002.690086,723
Jun 3, 20252.66002.66002.62002.62002.62003,675
Jun 2, 20252.62002.67002.61002.64002.64002,862
May 30, 20252.70002.72002.66002.68002.680021,450
May 29, 20252.67002.70002.64002.70002.70003,734
May 28, 20252.66002.68002.65002.68002.68003,351
May 27, 20252.69002.70002.63002.66002.66006,700
May 26, 20252.59002.76002.59002.70002.70007,027
May 23, 20252.70002.70002.63002.63002.63002,655
May 22, 20252.68002.70002.68002.68002.68001,640
May 21, 20252.69002.75002.61002.68002.680014,410
May 20, 20252.55002.69002.55002.68002.68006,400
May 19, 20252.56002.57002.56002.57002.57002,740
May 16, 20252.54002.59002.50002.59002.59006,624
May 15, 20252.54002.57002.50002.50002.500017,300
May 14, 20252.67002.67002.51002.61002.61009,052
May 13, 20252.53002.61002.50002.59002.59007,080
May 12, 20252.56002.67002.52002.61002.610027,401
May 9, 20252.55002.62002.55002.62002.62002,534
May 8, 20252.51002.60002.51002.56002.56005,268
May 7, 20252.51002.54002.46002.51002.51005,963
May 6, 20252.50002.56002.50002.56002.56001,243
May 5, 20252.47002.50002.45002.50002.50002,135
May 2, 20252.50002.56002.45002.48002.480018,278
Apr 30, 20252.51002.52002.50002.50002.50003,500
Apr 29, 20252.55002.62002.54002.55002.550015,979
Apr 28, 20252.53002.65002.45002.65002.650012,935
Apr 25, 20252.60002.60002.55002.59002.5900673
Apr 24, 20252.55002.58002.51002.58002.58004,100
Apr 23, 20252.58002.59002.52002.54002.54002,690
Apr 22, 20252.69002.69002.55002.59002.59005,877
Apr 17, 20252.58002.58002.55002.55002.55003,962
Apr 16, 20252.51002.58002.50002.58002.58008,700
Apr 15, 20252.55002.57002.52002.55002.55001,605
Apr 14, 20252.55002.60002.50002.58002.580021,703
Apr 11, 20252.51002.57002.50002.57002.570036,080
Apr 10, 20252.60002.67002.47002.53002.530021,199
Apr 9, 20252.32002.50002.29002.43002.430010,086
Apr 8, 20252.51002.58002.37002.44002.440019,153
Apr 7, 20252.50002.60002.32002.43002.43008,850
Apr 4, 20252.87002.87002.50002.50002.500055,238
Apr 3, 20253.34003.34003.15003.15003.15007,792
Apr 2, 20253.16003.16003.16003.16003.1600118
Apr 1, 20253.23003.23003.23003.23003.2300-
Mar 31, 20253.33003.33003.23003.23003.23001,419
Mar 28, 20253.30003.37003.20003.28003.280029,688
Mar 27, 20253.25003.25003.25003.25003.2500-
Mar 26, 20253.25003.25003.25003.25003.25002,500
Mar 25, 20253.20003.20003.20003.20003.2000500
Mar 24, 20253.17003.17003.11003.11003.1100253
Mar 21, 20253.25003.34003.25003.25003.25003,991
Mar 20, 20253.37003.37003.37003.37003.37002
Mar 19, 20253.32003.32003.32003.32003.32001,000
Mar 18, 20253.20003.32003.20003.29003.2900680
Mar 17, 20253.10003.10003.10003.10003.1000-
Mar 14, 20253.08003.16003.08003.10003.10002,351
Mar 13, 20252.94003.07002.94003.04003.04006,445
Mar 12, 20252.94003.20002.89002.94002.940042,058
Mar 11, 20253.12003.18003.09003.09003.09005,250
Mar 10, 20253.38003.38003.25003.35003.35002,150
Mar 7, 20253.37003.37003.37003.37003.3700-
Mar 6, 20253.29003.38003.29003.37003.37003,084
Mar 5, 20253.35003.35003.35003.35003.3500-
Mar 4, 20253.30003.35003.30003.35003.35001,150
Mar 3, 20253.46003.46003.40003.40003.40001,509
Feb 28, 20253.40003.41003.32003.41003.41007,288
Feb 27, 20253.52003.52003.52003.52003.5200-
Feb 26, 20253.52003.52003.52003.52003.5200500
Feb 25, 20253.50003.50003.50003.50003.5000200
Feb 24, 20253.55003.55003.55003.55003.5500-
Feb 21, 20253.53003.55003.53003.55003.5500500
Feb 20, 20253.52003.52003.45003.50003.50002,072
Feb 19, 20253.49003.49003.49003.49003.4900150
Feb 18, 20253.56003.64003.50003.51003.51007,100
Feb 17, 20253.51003.51003.50003.51003.51005,100
Feb 14, 20253.55003.57003.52003.57003.57003,489
Feb 13, 20253.57003.76003.50003.63003.630010,067
Feb 12, 20253.51003.51003.51003.51003.5100150
Feb 11, 20253.50003.60003.50003.60003.60001,505
Feb 10, 20253.49003.49003.47003.47003.4700745
Feb 7, 20253.60003.60003.60003.60003.6000-
Feb 6, 20253.60003.60003.60003.60003.600014
Feb 5, 20253.59003.59003.59003.59003.5900452
Feb 4, 20253.50003.50003.50003.50003.500065
Feb 3, 20253.63003.63003.63003.63003.6300100
Jan 31, 20253.57003.57003.56003.56003.5600430
Jan 30, 20253.57003.65003.57003.65003.6500125
Jan 29, 20253.82003.82003.64003.64003.64001,711
Jan 28, 20253.41003.72003.41003.72003.72001,679
Jan 27, 20253.41003.54003.41003.54003.5400166
Jan 24, 20253.56003.56003.56003.56003.56003,004
Jan 23, 20253.56003.56003.50003.55003.55004,255
Jan 22, 20253.80003.80003.61003.63003.63005,119
Jan 21, 20253.82003.82003.82003.82003.8200-
Jan 20, 20253.82003.82003.82003.82003.8200-
Jan 17, 20253.95003.96003.80003.82003.82004,813
Jan 16, 20253.90003.90003.90003.90003.900066
Jan 15, 20253.71003.85003.67003.85003.8500631
Jan 14, 20253.85003.85003.85003.85003.8500-
Jan 13, 20253.93003.93003.85003.85003.8500194
Jan 10, 20253.94003.94003.94003.94003.94007
Jan 9, 20253.83003.94003.83003.94003.94005,000
Jan 8, 20253.64003.83003.64003.83003.830015,658
Jan 7, 20253.94003.94003.61003.87003.870035,595
Jan 6, 20253.57003.60003.57003.60003.6000427
Jan 3, 20253.58003.58003.58003.58003.5800-
Jan 2, 20253.58003.58003.58003.58003.58001,091
Dec 30, 20243.55003.58003.55003.58003.580087
Dec 27, 20243.55003.58003.47003.56003.56001,055
Dec 23, 20243.60003.60003.55003.60003.6000113
Dec 20, 20243.53003.80003.53003.61003.61002,457
Dec 19, 20243.52003.53003.52003.53003.5300569
Dec 18, 20243.55003.55003.55003.55003.5500388
Dec 17, 20243.66003.66003.51003.55003.55001,394
Dec 16, 20243.55003.57003.55003.56003.56001,163
Dec 13, 20243.55003.55003.55003.55003.5500442
Dec 12, 20243.56003.68003.56003.68003.6800601
Dec 11, 20243.65003.70003.65003.70003.70002,082
Dec 10, 20243.70003.70003.70003.70003.700078,201
Dec 9, 20243.70003.70003.70003.70003.70001,743
Dec 6, 20243.90003.90003.75003.75003.750037,901
Dec 5, 20243.76003.80003.70003.75003.750025,477
Dec 4, 20243.70003.70003.70003.70003.7000750
Dec 3, 20243.71003.71003.70003.70003.7000514
Dec 2, 20243.76003.76003.76003.76003.76001,595
Nov 29, 20243.80003.80003.70003.70003.70006,395
Nov 28, 20243.67003.70003.66003.66003.660014,220
Nov 27, 20243.78003.79003.78003.78003.78009,507
Nov 26, 20243.70003.70003.61003.70003.700022,882
Nov 25, 20243.65003.65003.65003.65003.6500688
Nov 22, 20243.56003.65003.55003.65003.65002,810
Nov 21, 20243.67003.68003.59003.68003.68005,565
Nov 20, 20243.80003.80003.58003.61003.610017,072
Nov 19, 20243.58003.80003.55003.69003.69005,259
Nov 18, 20243.54003.55003.51003.55003.550011,760
Nov 15, 20243.48003.52003.48003.50003.500021,798
Nov 14, 20243.51003.54003.47003.47003.470043,415
Nov 13, 20243.70003.80003.50003.55003.550032,526
Nov 12, 20243.62003.62003.43003.43003.430032,731
Nov 11, 20243.54003.60003.50003.50003.500034,208
Nov 8, 20243.64003.64003.64003.64003.6400-
Nov 7, 20243.61003.64003.61003.64003.640049
Nov 6, 20243.75003.76003.60003.60003.60001,164
Nov 5, 20243.45003.79003.45003.75003.75003,704
Nov 4, 20243.62003.80003.60003.60003.60002,637
Nov 1, 20243.45003.56003.45003.56003.560059
Oct 31, 20243.42003.63003.40003.55003.550013,632
Oct 30, 20243.51003.51003.51003.51003.5100-
Oct 29, 20243.61003.66003.41003.51003.5100242,843
Oct 28, 20243.70003.70003.55003.57003.570016,936
Oct 25, 20243.67003.70003.58003.58003.58007,500
Oct 24, 20243.88003.89003.55003.55003.550020,697
Oct 23, 20243.70003.80003.60003.79003.790014,170
Oct 22, 20243.72003.72003.54003.55003.55007,800
Oct 21, 20243.62003.62003.62003.62003.62002,026
Oct 18, 20243.50003.57003.43003.57003.570013,355
Oct 17, 20243.52003.52003.40003.50003.500031,894
Oct 16, 20243.44003.50003.40003.43003.430029,811
Oct 15, 20243.38003.48003.29003.40003.4000182,892
Oct 14, 20243.27003.27003.10003.27003.270024,785
Oct 11, 20243.20003.22003.14003.15003.150023,630
Oct 10, 20243.19003.20003.11003.18003.180018,927
Oct 9, 20243.11003.19003.10003.19003.19005,141
Oct 8, 20243.10003.16003.06003.16003.1600114,105
Oct 7, 20243.09003.12003.06003.12003.120014,762
Oct 4, 20243.17003.17003.05003.10003.100094,047
Oct 3, 20243.12003.17003.00003.17003.1700141,584
Oct 2, 20243.19003.21003.10003.12003.12006,231
Oct 1, 20243.07003.22003.07003.11003.110067,610
Sep 30, 20243.20003.20003.04003.19003.190018,408
Sep 27, 20243.05003.20003.01003.13003.130061,632
Sep 26, 20243.15003.22003.04003.15003.150096,389
Sep 25, 20242.86003.22002.86003.10003.100086,807
Sep 24, 20242.88002.90002.82002.84002.840040,485
Sep 23, 20242.84002.89002.84002.84002.840010,254
Sep 20, 20242.75002.86002.70002.84002.840033,382
Sep 19, 20242.73002.73002.65002.70002.700027,085
Sep 18, 20242.73002.79002.73002.79002.790058
Sep 17, 20242.84002.84002.76002.80002.800010,239
Sep 16, 20242.93002.98002.80002.84002.840012,350
Sep 13, 20242.90002.90002.82002.83002.8300915
Sep 12, 20242.81002.90002.71002.90002.900025,065
Sep 11, 20242.73002.81002.68502.80002.800021,025
Sep 10, 20242.96003.09502.72002.73002.730030,731
Sep 9, 20242.81502.85002.66002.69002.690057,508
Sep 6, 20242.58002.68502.57002.68502.6850629
Sep 5, 20242.63502.63502.61002.61002.61003,472
Sep 4, 20242.67002.67002.67002.67002.6700178
Sep 3, 20242.67002.69002.61002.62002.62003,496
Sep 2, 20242.53502.74002.42002.70502.705010,172
Aug 30, 20242.73002.74002.53502.53502.535041,069
Aug 29, 20242.79502.82002.64002.73002.730045,435
Aug 28, 20242.85002.85002.74002.81002.810016,039
Aug 27, 20242.83002.89002.70002.89002.890040,285
Aug 26, 20242.79002.80002.79002.79002.79002,700
Aug 23, 20242.79002.82502.74002.79002.790015,548
Aug 22, 20242.88002.90002.74502.79002.790016,674
Aug 21, 20242.75502.82502.72002.82002.820025,009
Aug 20, 20242.82002.82502.65502.76002.760025,752
Aug 19, 20242.78502.79502.70002.79502.795043,437
Aug 16, 20242.79002.79502.69502.79502.795013,677
Aug 14, 20242.64502.79002.58002.79002.790022,656
Aug 13, 20242.78002.78002.55502.75502.755028,085
Aug 12, 20242.80502.83002.70502.80002.800019,404
Aug 9, 20242.80002.84002.77002.84002.840023,322
Aug 8, 20242.80002.85502.78002.85502.855024,358
Aug 7, 20242.85002.86002.78002.84502.845026,999
Aug 6, 20242.80002.85002.74002.85002.85009,739
Aug 5, 20242.84002.84002.84002.84002.84002,100
Aug 2, 20243.01003.12002.92002.92002.920020,849
Aug 1, 20243.00003.04002.99003.00003.000013,539
Jul 31, 20243.12803.12803.02003.02003.02009,085
Jul 30, 20243.03203.07002.98003.07003.070027,935
Jul 29, 20243.20003.20002.95003.03003.030064,483

Related Tickers