Italia markets close in 4 hours 44 minutes

Eurotech (E5T.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4200-0,0320 (-2,20%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,42001,42001,42001,42001,4200270
02 mag 20241,45201,45201,45201,45201,4520-
30 apr 20241,40001,40001,40001,40001,4000-
29 apr 20241,36401,36401,36401,36401,3640-
26 apr 20241,37601,37601,37601,37601,3760-
25 apr 20241,41001,41001,41001,41001,4100-
24 apr 20241,35001,35001,35001,35001,3500-
23 apr 20241,34001,34001,34001,34001,3400-
22 apr 20241,35201,35201,35201,35201,3520-
19 apr 20241,36401,36401,36401,36401,3640-
18 apr 20241,45601,45601,45601,45601,4560-
17 apr 20241,48801,48801,48801,48801,4880-
16 apr 20241,51401,51401,51401,51401,5140-
15 apr 20241,53801,53801,53801,53801,5380-
12 apr 20241,56401,56401,56401,56401,5640-
11 apr 20241,53801,53801,53801,53801,5380-
10 apr 20241,55201,55201,55201,55201,5520-
09 apr 20241,51201,51201,51201,51201,5120-
08 apr 20241,55801,55801,55801,55801,5580-
05 apr 20241,58601,58601,58601,58601,5860-
04 apr 20241,57601,57601,57601,57601,5760-
03 apr 20241,64401,64401,64401,64401,6440-
02 apr 20241,60401,60401,60401,60401,6040-
28 mar 20241,63401,63401,63401,63401,6340-
27 mar 20241,63601,63601,63601,63601,6360-
26 mar 20241,68401,68401,68401,68401,6840-
25 mar 20241,66601,66601,66601,66601,6660-
22 mar 20241,67601,67601,67601,67601,6760-
21 mar 20242,04502,04502,04502,04502,0450-
20 mar 20242,02002,02002,02002,02002,0200-
19 mar 20242,01002,01002,01002,01002,0100-
18 mar 20242,05502,05502,05502,05502,0550-
15 mar 20242,05502,05502,05502,05502,0550-
14 mar 20242,09502,09502,09502,09502,0950-
13 mar 20242,11002,11002,11002,11002,1100-
12 mar 20242,13502,13502,13502,13502,1350-
11 mar 20242,17002,17002,17002,17002,1700-
08 mar 20242,09002,09002,09002,09002,0900-
07 mar 20242,07002,07002,07002,07002,0700-
06 mar 20242,11002,11002,11002,11002,1100-
05 mar 20242,13002,13002,13002,13002,1300-
04 mar 20242,08002,08002,08002,08002,0800-
01 mar 20242,07502,07502,07502,07502,0750-
29 feb 20242,16002,16002,16002,16002,1600-
28 feb 20242,03502,03502,03502,03502,0350-
27 feb 20241,95601,95601,95601,95601,9560-
26 feb 20241,96001,96001,96001,96001,9600-
23 feb 20241,95001,95001,95001,95001,9500-
22 feb 20241,95601,95601,95601,95601,9560-
21 feb 20241,98001,98001,98001,98001,9800-
20 feb 20241,98001,98001,98001,98001,9800-
19 feb 20241,96401,96401,96401,96401,9640-
16 feb 20241,94001,94001,94001,94001,9400-
15 feb 20241,93601,93601,93601,93601,9360-
14 feb 20241,95601,95601,95601,95601,9560-
13 feb 20241,93001,93001,93001,93001,9300-
12 feb 20241,92201,92201,92201,92201,9220-
09 feb 20241,93601,93601,93601,93601,9360-
08 feb 20242,02002,02002,02002,02002,0200-
07 feb 20241,96401,96401,96401,96401,9640-
06 feb 20242,05502,05502,05502,05502,0550-
05 feb 20242,07502,07502,07502,07502,0750-
02 feb 20242,06502,06502,06502,06502,0650-
01 feb 20242,09002,09002,09002,09002,0900-
31 gen 20242,12502,12502,12502,12502,1250-
30 gen 20242,11502,11502,11502,11502,1150-
29 gen 20242,12002,12002,12002,12002,1200-
26 gen 20242,10502,10502,10502,10502,1050-
25 gen 20242,11002,11002,11002,11002,1100-
24 gen 20242,11002,11002,11002,11002,1100-
23 gen 20242,15002,15002,15002,15002,1500-
22 gen 20242,10002,10002,10002,10002,1000-
19 gen 20242,07002,07002,07002,07002,0700-
18 gen 20242,08002,08002,08002,08002,0800-
17 gen 20242,09002,09002,09002,09002,0900-
16 gen 20242,15502,15502,15502,15502,1550-
15 gen 20242,18002,18002,18002,18002,1800-
12 gen 20242,18002,18002,18002,18002,1800-
11 gen 20242,22002,22002,22002,22002,2200-
10 gen 20242,23002,23002,23002,23002,2300-
09 gen 20242,22002,22002,22002,22002,2200-
08 gen 20242,24002,24002,24002,24002,2400-
05 gen 20242,23502,23502,23502,23502,2350-
04 gen 20242,31002,31002,31002,31002,3100-
03 gen 20242,34002,34002,34002,34002,3400-
02 gen 20242,34502,34502,34502,34502,3450-
29 dic 20232,36502,36502,36502,36502,3650-
28 dic 20232,35002,35002,35002,35002,3500-
27 dic 20232,34002,34002,34002,34002,3400-
22 dic 20232,30502,30502,30502,30502,3050-
21 dic 20232,20002,20002,20002,20002,2000-
20 dic 20232,16002,16002,16002,16002,1600-
19 dic 20232,25002,25002,25002,25002,2500-
18 dic 20232,25002,25002,25002,25002,2500-
15 dic 20232,13002,13002,13002,13002,1300-
14 dic 20232,17502,17502,17502,17502,1750-
13 dic 20232,18002,18002,18002,18002,1800-
12 dic 20232,19002,19002,19002,19002,1900-
11 dic 20232,16002,16002,16002,16002,1600-
08 dic 20232,18002,18002,18002,18002,1800-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...