Italia markets close in 7 hours 28 minutes

Eurotech S.p.A. (E5T.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4860+0,0020 (+0,13%)
In data: 09:10AM 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 20241,48801,48801,48601,48601,48601.000
02 mag 20241,47001,49801,47001,48401,4840-
30 apr 20241,50401,50401,46601,47601,4760-
29 apr 20241,45001,51401,44401,50201,5020-
26 apr 20241,41201,44601,41201,44601,4460-
25 apr 20241,42401,44401,42001,42001,4200-
24 apr 20241,46001,46001,42801,43001,4300-
23 apr 20241,39801,45201,39801,45201,4520-
22 apr 20241,38801,42601,38801,40401,4040-
19 apr 20241,40001,40001,35601,38001,3800-
18 apr 20241,41201,42401,37601,40001,4000-
17 apr 20241,50801,53201,44601,44601,4460-
16 apr 20241,54001,57201,52401,52401,5240-
15 apr 20241,56801,57401,54801,54801,5480-
12 apr 20241,59201,60801,56801,56801,5680-
11 apr 20241,62001,62401,59601,59601,5960-
10 apr 20241,59201,63201,59201,62201,6220-
09 apr 20241,60801,60801,59601,59601,5960-
08 apr 20241,56601,61401,56601,60601,6060-
05 apr 20241,61401,61401,57201,57201,5720-
04 apr 20241,64201,64201,61201,61801,6180-
03 apr 20241,63201,63201,61201,63201,6320-
02 apr 20241,70201,75601,69001,75601,75601.000
28 mar 20241,66201,70201,66201,70201,7020-
27 mar 20241,69201,70201,66601,66601,6660-
26 mar 20241,69401,69801,67001,69801,6980-
25 mar 20241,74401,74401,69401,70001,7000-
22 mar 20241,72601,77201,72601,73001,7300-
21 mar 20241,81801,81801,72001,72401,7240-
20 mar 20242,11502,11501,82001,83001,8300-
19 mar 20242,09002,12502,09002,12502,1250-
18 mar 20242,06002,10002,06002,10002,1000-
15 mar 20242,09502,10002,05502,05502,0550-
14 mar 20242,12502,13502,10502,10502,1050-
13 mar 20242,17002,17002,13002,13002,1300-
12 mar 20242,18502,18502,14002,16002,1600-
11 mar 20242,21002,22002,19502,19502,1950-
08 mar 20242,24502,24502,20002,22002,2200-
07 mar 20242,16502,23002,16502,23002,2300-
06 mar 20242,14002,16002,14002,16002,1600-
05 mar 20242,18502,19002,15002,15002,1500-
04 mar 20242,20502,20502,18002,19002,1900-
01 mar 20242,15502,20002,15502,20002,2000-
29 feb 20242,15002,17002,15002,15502,1550-
28 feb 20242,23502,23502,16502,16502,1650-
27 feb 20242,10502,31502,10002,24002,240010
26 feb 20242,02502,10502,01502,09502,0950-
23 feb 20242,03002,03002,02002,02002,0200-
22 feb 20242,02002,04002,02002,02002,0200-
21 feb 20242,02502,04502,02502,03502,0350-
20 feb 20242,05002,05002,02002,04002,0400-
19 feb 20242,05002,05502,04502,04502,0450-
16 feb 20242,03502,07502,03502,05002,0500-
15 feb 20242,01002,05502,00502,03002,0300-
14 feb 20242,00502,01001,99201,99201,9920-
13 feb 20242,02502,02501,99201,99201,9920-
12 feb 20242,00002,02002,00002,01502,0150-
09 feb 20241,99202,01501,98601,99601,9960-
08 feb 20242,00502,02002,00002,00502,0050-
07 feb 20242,09002,09002,00502,00502,0050-
06 feb 20242,03502,09502,03502,09502,0950-
05 feb 20242,12502,13002,04502,05002,0500-
02 feb 20242,15002,17002,13002,13002,1300-
01 feb 20242,13502,16002,13502,14502,1450-
31 gen 20242,16502,17502,16002,17502,1750-
30 gen 20242,20002,21002,17002,17002,1700-
29 gen 20242,19002,21002,19002,21002,2100-
26 gen 20242,19502,20502,19502,20502,2050-
25 gen 20242,18002,19002,18002,19002,1900-
24 gen 20242,18502,19502,18502,18502,1850-
23 gen 20242,18502,20002,18002,18502,1850-
22 gen 20242,22502,25002,19502,19502,1950-
19 gen 20242,17502,22502,15502,22502,2250-
18 gen 20242,14502,19002,14502,17002,1700-
17 gen 20242,18502,18502,14502,14502,1450-
16 gen 20242,16502,17502,16002,17002,1700-
15 gen 20242,23002,23502,19002,19002,1900-
12 gen 20242,21002,25002,21002,22002,2200-
11 gen 20242,25502,26502,22002,22002,2200-
10 gen 20242,30002,30002,26502,26502,2650-
09 gen 20242,31002,31002,29002,30002,3000-
08 gen 20242,30002,33002,28502,33002,3300-
05 gen 20242,32002,32002,29002,31002,3100-
04 gen 20242,31502,32002,30002,32002,3200-
03 gen 20242,39002,39002,30002,30002,3000-
02 gen 20242,42002,42002,36502,37502,3750-
29 dic 20232,37502,43502,37502,42502,42501.432
28 dic 20232,45002,45502,42002,42002,4200-
27 dic 20232,43502,44002,42002,44002,4400-
22 dic 20232,42002,42002,40502,41502,4150-
21 dic 20232,38502,41502,37002,41502,4150-
20 dic 20232,27502,40002,27502,40002,4000-
19 dic 20232,23502,31502,23502,30502,3050-
18 dic 20232,25002,25002,21502,21502,2150-
15 dic 20232,27002,33002,25002,33002,3300200
14 dic 20232,20502,26502,20502,26502,2650-
13 dic 20232,25002,26002,21002,21002,2100-
12 dic 20232,25502,25502,24002,24502,2450-
11 dic 20232,26502,27502,25002,25002,2500-
08 dic 20232,23502,29502,22502,27502,2750-
*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...