Italia markets close in 7 hours 1 minute

Emak S.p.A. (EK4.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0440-0,0080 (-0,76%)
In data: 09:33AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,02801,04401,02801,04401,0440-
30 apr 20240,99701,05200,99701,05201,0520-
29 apr 20240,98201,02000,98201,02001,0200-
26 apr 20240,97501,00600,97501,00601,0060-
25 apr 20240,99701,01200,98800,99700,9970-
24 apr 20241,01801,02601,01801,02001,0200-
23 apr 20240,99301,03800,99301,03601,0360-
22 apr 20240,99001,01600,99001,01601,0160-
19 apr 20240,96301,01200,96301,01201,0120-
18 apr 20240,96700,98600,96700,98600,9860-
17 apr 20240,97600,98900,97600,98800,9880-
16 apr 20241,00001,00000,99700,99900,9990-
15 apr 20240,97801,01600,97801,01001,0100-
12 apr 20240,98301,00200,98300,99900,9990-
11 apr 20240,97501,03800,97501,03601,0360-
10 apr 20240,98201,00600,98200,99900,9990-
09 apr 20240,98401,00400,98401,00201,0020-
08 apr 20240,98501,00800,98501,00601,0060-
05 apr 20240,99201,01600,99201,01001,0100-
04 apr 20241,00001,03401,00001,03401,0340-
03 apr 20240,99001,02000,99001,02001,0200-
02 apr 20241,00801,05201,00801,03601,0360-
28 mar 20241,02201,04401,02201,03201,0320-
27 mar 20241,02601,05801,02601,04401,0440-
26 mar 20241,05001,06201,04201,05801,0580-
25 mar 20241,01801,06001,01801,03401,0340-
22 mar 20241,01801,05801,01801,04201,0420-
21 mar 20240,99901,05000,99801,05001,0500-
20 mar 20240,96401,02600,96401,02201,0220-
19 mar 20240,90700,98600,90700,98600,9860-
18 mar 20240,88100,91900,88100,91900,9190-
15 mar 20240,87100,89700,87100,89700,8970-
14 mar 20240,86400,89500,86400,88700,8870-
13 mar 20240,86300,88700,86300,88600,8860-
12 mar 20240,86800,89200,86800,87900,8790-
11 mar 20240,85900,88300,85900,88100,8810-
08 mar 20240,86800,89400,86800,88300,8830-
07 mar 20240,86600,89900,86600,89300,8930-
06 mar 20240,86200,88800,86200,88300,8830-
05 mar 20240,86500,88600,86500,88300,8830-
04 mar 20240,86500,89300,86500,88800,8880-
01 mar 20240,85500,88900,85500,88000,8800-
29 feb 20240,86700,89300,86700,87400,8740-
28 feb 20240,87700,89700,87700,89100,8910-
27 feb 20240,88000,90600,88000,90000,9000-
26 feb 20240,87700,90600,87700,90600,9060-
23 feb 20240,88200,90400,88200,89900,8990-
22 feb 20240,88700,90400,88700,89800,8980-
21 feb 20240,88200,90800,88200,90200,9020-
20 feb 20240,89000,91600,89000,90000,9000-
19 feb 20240,89500,92100,89500,91100,9110-
16 feb 20240,90700,93400,90700,91500,9150-
15 feb 20240,91100,93200,91100,92300,9230-
14 feb 20240,87400,92900,87400,92900,9290-
13 feb 20240,86700,91400,86700,89700,8970-
12 feb 20240,86300,89100,86300,89100,8910-
09 feb 20240,87800,89700,87100,88000,8800-
08 feb 20240,90100,91900,89800,89800,8980-
07 feb 20240,90800,93200,90800,92300,9230-
06 feb 20240,93000,94200,92900,94200,9420-
05 feb 20240,93900,95600,93900,94500,9450-
02 feb 20240,95200,97100,95200,95600,9560-
01 feb 20240,93800,97700,93800,96900,9690-
31 gen 20240,93800,97300,93800,96900,9690-
30 gen 20240,97000,98800,97000,97500,9750-
29 gen 20240,96701,00200,96700,98800,9880-
26 gen 20240,96600,99500,96600,99300,9930-
25 gen 20240,96500,98200,96500,98200,9820-
24 gen 20240,96300,99100,96300,99100,9910-
23 gen 20240,95200,98800,95200,97800,9780-
22 gen 20240,94600,97100,94600,97100,9710-
19 gen 20240,94300,97100,94300,96900,9690-
18 gen 20240,93900,96200,93900,96200,9620-
17 gen 20240,94300,97300,94300,95300,9530-
16 gen 20240,96200,97800,96200,97700,9770-
15 gen 20241,00201,00200,98800,98800,9880-
12 gen 20240,95901,00800,95900,99900,9990-
11 gen 20240,96600,98600,96600,98600,9860-
10 gen 20240,95800,98400,95800,98400,9840-
09 gen 20240,95700,99300,95700,98200,9820-
08 gen 20240,93800,95800,93800,95600,9560-
05 gen 20240,94400,96700,94400,96000,9600-
04 gen 20240,95600,96600,95600,96400,9640-
03 gen 20240,95500,98800,95500,97100,9710-
02 gen 20240,95000,99100,95000,98000,9800-
29 dic 20230,96101,00200,96101,00201,0020-
28 dic 20230,94400,97300,94400,97100,9710-
27 dic 20230,95200,97800,95200,96900,9690-
22 dic 20230,91200,95800,91200,95800,9580-
21 dic 20230,92500,95100,92500,93100,9310-
20 dic 20230,91800,94700,91800,94300,9430-
19 dic 20230,87900,94000,87900,93800,9380-
18 dic 20230,85800,89300,85800,89100,8910-
15 dic 20230,85800,87900,85800,87900,8790-
14 dic 20230,85800,87600,85800,87400,8740-
13 dic 20230,84900,87000,84900,86900,8690-
12 dic 20230,85300,87200,85300,87000,8700-
11 dic 20230,85600,88000,85600,86900,8690-
08 dic 20230,85200,87600,85200,87400,8740-
07 dic 20230,84300,87100,84300,87100,8710-
*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...