Italia markets open in 4 hours 27 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.321,40 +247,42 (+0,65%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.359,62 +1.204,75 (+2,11%) CMC Crypto 200
1.350,34 +50,24 (+3,86%)
Endurance Motive, S.A. (END.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:26PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 1,4600 | 1,4950 | 1,4350 | 1,4850 | 1,4850 | 47.100 |
| 08 mag 2024 | 1,4650 | 1,5500 | 1,4550 | 1,4950 | 1,4950 | 66.950 |
| 07 mag 2024 | 1,3950 | 1,5000 | 1,3950 | 1,4300 | 1,4300 | 56.312 |
| 06 mag 2024 | 1,3450 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 26.900 |
| 03 mag 2024 | 1,4100 | 1,4150 | 1,3350 | 1,3700 | 1,3700 | 20.290 |
| 02 mag 2024 | 1,4650 | 1,5600 | 1,3550 | 1,4000 | 1,4000 | 84.623 |
| 30 apr 2024 | 1,3850 | 1,5100 | 1,3850 | 1,4900 | 1,4900 | 124.068 |
| 29 apr 2024 | 1,3250 | 1,3950 | 1,3250 | 1,3800 | 1,3800 | 45.152 |
| 26 apr 2024 | 1,4350 | 1,4350 | 1,3300 | 1,3450 | 1,3450 | 61.601 |
| 25 apr 2024 | 1,3850 | 1,4650 | 1,3500 | 1,4100 | 1,4100 | 53.748 |
| 24 apr 2024 | 1,3300 | 1,4200 | 1,3250 | 1,4200 | 1,4200 | 22.099 |
| 23 apr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 3.650 |
| 22 apr 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 2.210 |
| 19 apr 2024 | 1,3700 | 1,3800 | 1,3150 | 1,3600 | 1,3600 | 25.535 |
| 18 apr 2024 | 1,3800 | 1,4500 | 1,3700 | 1,4050 | 1,4050 | 31.690 |
| 17 apr 2024 | 1,4300 | 1,5000 | 1,3700 | 1,4200 | 1,4200 | 50.166 |
| 16 apr 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 11.000 |
| 15 apr 2024 | 1,5050 | 1,5600 | 1,4100 | 1,4100 | 1,4100 | 47.687 |
| 12 apr 2024 | 1,5100 | 1,5850 | 1,4600 | 1,4700 | 1,4700 | 79.975 |
| 11 apr 2024 | 1,4250 | 1,5750 | 1,4050 | 1,5300 | 1,5300 | 71.476 |
| 10 apr 2024 | 1,4000 | 1,4800 | 1,3650 | 1,4200 | 1,4200 | 25.217 |
| 09 apr 2024 | 1,6300 | 1,7000 | 1,3500 | 1,4000 | 1,4000 | 223.131 |
| 08 apr 2024 | 1,3850 | 1,6400 | 1,3850 | 1,6050 | 1,6050 | 136.205 |
| 05 apr 2024 | 1,2750 | 1,3900 | 1,2750 | 1,3600 | 1,3600 | 65.886 |
| 04 apr 2024 | 1,3000 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 53.094 |
| 03 apr 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2650 | 1,2650 | 18.900 |
| 02 apr 2024 | 1,2200 | 1,2750 | 1,2200 | 1,2700 | 1,2700 | 14.920 |
| 28 mar 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2200 | 1,2200 | 233 |
| 27 mar 2024 | 1,2350 | 1,2550 | 1,2200 | 1,2200 | 1,2200 | 41.909 |
| 26 mar 2024 | 1,2700 | 1,2700 | 1,2350 | 1,2400 | 1,2400 | 24.700 |
| 25 mar 2024 | 1,2700 | 1,3400 | 1,2300 | 1,2450 | 1,2450 | 37.731 |
| 22 mar 2024 | 1,4050 | 1,4050 | 1,2600 | 1,3000 | 1,3000 | 70.818 |
| 21 mar 2024 | 1,2900 | 1,4600 | 1,2900 | 1,3800 | 1,3800 | 58.844 |
| 20 mar 2024 | 1,3000 | 1,3000 | 1,2950 | 1,2950 | 1,2950 | 4.575 |
| 19 mar 2024 | 1,3150 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 22.239 |
| 18 mar 2024 | 1,3100 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 28.102 |
| 15 mar 2024 | 1,2600 | 1,3300 | 1,2200 | 1,3300 | 1,3300 | 51.418 |
| 14 mar 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 3.600 |
| 13 mar 2024 | 1,2850 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 16.905 |
| 12 mar 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 27.231 |
| 11 mar 2024 | 1,2400 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 39.398 |
| 08 mar 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 13.760 |
| 07 mar 2024 | 1,4200 | 1,4200 | 1,2800 | 1,3000 | 1,3000 | 59.813 |
| 06 mar 2024 | 1,4050 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 37.425 |
| 05 mar 2024 | 1,3100 | 1,4000 | 1,3000 | 1,3950 | 1,3950 | 62.091 |
| 04 mar 2024 | 1,2700 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 34.844 |
| 01 mar 2024 | 1,2350 | 1,2950 | 1,2350 | 1,2500 | 1,2500 | 23.723 |
| 29 feb 2024 | 1,3400 | 1,3950 | 1,2150 | 1,2600 | 1,2600 | 190.711 |
| 28 feb 2024 | 1,2300 | 1,4350 | 1,2300 | 1,3200 | 1,3200 | 208.825 |
| 27 feb 2024 | 1,2750 | 1,2750 | 1,2350 | 1,2350 | 1,2350 | 18.362 |
| 26 feb 2024 | 1,1700 | 1,2900 | 1,1700 | 1,2500 | 1,2500 | 33.213 |
| 23 feb 2024 | 1,2100 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 27.603 |
| 22 feb 2024 | 1,2600 | 1,3150 | 1,1500 | 1,2200 | 1,2200 | 95.009 |
| 21 feb 2024 | 1,2750 | 1,2900 | 1,2350 | 1,2600 | 1,2600 | 28.546 |
| 20 feb 2024 | 1,2550 | 1,2900 | 1,2350 | 1,2600 | 1,2600 | 17.425 |
| 19 feb 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2800 | 1,2800 | 16.045 |
| 16 feb 2024 | 1,2350 | 1,3500 | 1,2350 | 1,2950 | 1,2950 | 55.094 |
| 15 feb 2024 | 1,2400 | 1,2450 | 1,2100 | 1,2100 | 1,2100 | 13.132 |
| 14 feb 2024 | 1,2300 | 1,2850 | 1,2000 | 1,2200 | 1,2200 | 65.470 |
| 13 feb 2024 | 1,3500 | 1,3600 | 1,2550 | 1,2600 | 1,2600 | 15.560 |
| 12 feb 2024 | 1,3300 | 1,3900 | 1,2900 | 1,3100 | 1,3100 | 49.862 |
| 09 feb 2024 | 1,5000 | 1,5000 | 1,3600 | 1,4100 | 1,4100 | 60.559 |
| 08 feb 2024 | 1,3500 | 1,3900 | 1,3250 | 1,3300 | 1,3300 | 11.224 |
| 07 feb 2024 | 1,3650 | 1,3900 | 1,3450 | 1,3900 | 1,3900 | 11.504 |
| 06 feb 2024 | 1,4400 | 1,5400 | 1,3800 | 1,4200 | 1,4200 | 42.170 |
| 05 feb 2024 | 1,3200 | 1,4500 | 1,3200 | 1,4500 | 1,4500 | 50.247 |
| 02 feb 2024 | 1,2900 | 1,3750 | 1,2700 | 1,3500 | 1,3500 | 41.472 |
| 01 feb 2024 | 1,3050 | 1,3950 | 1,2350 | 1,2600 | 1,2600 | 47.854 |
| 31 gen 2024 | 1,2950 | 1,3600 | 1,2550 | 1,2850 | 1,2850 | 26.126 |
| 30 gen 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 24.015 |
| 29 gen 2024 | 1,3850 | 1,4500 | 1,2500 | 1,3000 | 1,3000 | 75.711 |
| 26 gen 2024 | 1,3750 | 1,4300 | 1,3500 | 1,3600 | 1,3600 | 32.036 |
| 25 gen 2024 | 1,4700 | 1,5000 | 1,3350 | 1,4100 | 1,4100 | 40.431 |
| 24 gen 2024 | 1,3200 | 1,4750 | 1,2800 | 1,4300 | 1,4300 | 71.850 |
| 23 gen 2024 | 1,2750 | 1,3750 | 1,2750 | 1,3700 | 1,3700 | 5.572 |
| 22 gen 2024 | 1,3100 | 1,3350 | 1,2450 | 1,3100 | 1,3100 | 10.325 |
| 19 gen 2024 | 1,2950 | 1,3450 | 1,2700 | 1,2800 | 1,2800 | 8.430 |
| 18 gen 2024 | 1,3300 | 1,3800 | 1,2550 | 1,3200 | 1,3200 | 14.650 |
| 17 gen 2024 | 1,4250 | 1,4300 | 1,3000 | 1,3050 | 1,3050 | 47.512 |
| 16 gen 2024 | 1,2700 | 1,4700 | 1,2400 | 1,3800 | 1,3800 | 98.190 |
| 15 gen 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2550 | 1,2550 | 2.478 |
| 12 gen 2024 | 1,3600 | 1,3700 | 1,2400 | 1,2500 | 1,2500 | 40.822 |
| 11 gen 2024 | 1,3700 | 1,3950 | 1,3600 | 1,3700 | 1,3700 | 4.552 |
| 10 gen 2024 | 1,4050 | 1,4150 | 1,3600 | 1,3600 | 1,3600 | 19.342 |
| 09 gen 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 2.010 |
| 08 gen 2024 | 1,4400 | 1,4500 | 1,4050 | 1,4050 | 1,4050 | 20.168 |
| 05 gen 2024 | 1,4200 | 1,4450 | 1,4000 | 1,4400 | 1,4400 | 19.231 |
| 04 gen 2024 | 1,4300 | 1,4450 | 1,4200 | 1,4200 | 1,4200 | 15.451 |
| 03 gen 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 7.706 |
| 02 gen 2024 | 1,4750 | 1,4750 | 1,4200 | 1,4600 | 1,4600 | 11.320 |
| 29 dic 2023 | 1,4300 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | 22.623 |
| 28 dic 2023 | 1,4400 | 1,4800 | 1,4200 | 1,4250 | 1,4250 | 18.345 |
| 27 dic 2023 | 1,5000 | 1,6150 | 1,4400 | 1,4650 | 1,4650 | 84.727 |
| 22 dic 2023 | 1,5200 | 1,5800 | 1,5000 | 1,5200 | 1,5200 | 15.054 |
| 21 dic 2023 | 1,4850 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 60.144 |
| 20 dic 2023 | 1,5400 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 37.142 |
| 19 dic 2023 | 1,4400 | 1,5700 | 1,4400 | 1,5300 | 1,5300 | 96.021 |
| 18 dic 2023 | 1,4950 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 19.265 |
| 15 dic 2023 | 1,4900 | 1,5350 | 1,4450 | 1,4700 | 1,4700 | 75.151 |
| 14 dic 2023 | 1,5000 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 29.619 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.