Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.334,50 +524,38 (+0,92%)
Europlasma S.A. (1EZ.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:38PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 0,4624 | 0,5810 | 0,4624 | 0,4750 | 0,4750 | 1.819 |
| 27 giu 2024 | 0,5095 | 0,5230 | 0,4806 | 0,4806 | 0,4806 | - |
| 26 giu 2024 | 0,5460 | 0,5960 | 0,5095 | 0,5095 | 0,5095 | 230 |
| 25 giu 2024 | 0,6290 | 0,6290 | 0,6290 | 0,6290 | 0,6290 | 27 |
| 24 giu 2024 | 0,6475 | 0,6555 | 0,6475 | 0,6555 | 0,6555 | 177 |
| 21 giu 2024 | 0,6935 | 0,7625 | 0,6295 | 0,7245 | 0,7245 | 2.508 |
| 20 giu 2024 | 0,8500 | 0,8500 | 0,6635 | 0,6635 | 0,6635 | 938 |
| 19 giu 2024 | 0,8740 | 0,8960 | 0,8500 | 0,8500 | 0,8500 | - |
| 18 giu 2024 | 0,8810 | 0,9165 | 0,8810 | 0,9080 | 0,9080 | 3 |
| 17 giu 2024 | 0,8600 | 0,9120 | 0,8600 | 0,9100 | 0,9100 | 40 |
| 14 giu 2024 | 0,9485 | 0,9975 | 0,8605 | 0,9865 | 0,9865 | 383 |
| 13 giu 2024 | 1,1210 | 1,1210 | 0,9485 | 0,9485 | 0,9485 | 544 |
| 12 giu 2024 | 1,1380 | 1,2470 | 1,1210 | 1,1210 | 1,1210 | 452 |
| 11 giu 2024 | 1,1580 | 1,1690 | 1,1580 | 1,1630 | 1,1630 | 160 |
| 10 giu 2024 | 1,2024 | 1,2350 | 1,1684 | 1,1886 | 1,1886 | 62 |
| 07 giu 2024 | 1,1746 | 1,3814 | 1,1746 | 1,3814 | 1,3814 | 155 |
| 06 giu 2024 | 1,4944 | 1,4944 | 1,1750 | 1,1750 | 1,1750 | 147 |
| 05 giu 2024 | 1,1470 | 1,4804 | 1,1470 | 1,2302 | 1,2302 | 2.700 |
| 04 giu 2024 | 1,1692 | 1,1898 | 1,1684 | 1,1684 | 1,1684 | 56 |
| 03 giu 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 31 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 29 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 28 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 28 mag 2024 | 1:5000 Frazionamento azionario | |||||
| 27 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 180 |
| 24 mag 2024 | 2,5000 | 2,5000 | 2,0000 | 2,0000 | 2,0000 | 1.600 |
| 23 mag 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 1.165 |
| 22 mag 2024 | 3,0000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | 2.278 |
| 21 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20 mag 2024 | 3,0000 | 4,5000 | 3,0000 | 4,5000 | 4,5000 | 180 |
| 17 mag 2024 | 3,0000 | 3,5000 | 3,0000 | 3,5000 | 3,5000 | 140 |
| 16 mag 2024 | 4,5000 | 5,0000 | 3,5000 | 4,0000 | 4,0000 | 1.988 |
| 15 mag 2024 | 4,0000 | 5,5000 | 4,0000 | 4,5000 | 4,5000 | 2.705 |
| 14 mag 2024 | 8,5000 | 8,5000 | 4,0000 | 4,0000 | 4,0000 | 9.336 |
| 13 mag 2024 | 10,0000 | 13,0000 | 6,0000 | 7,5000 | 7,5000 | 32.986 |
| 10 mag 2024 | 3,5000 | 10,0000 | 3,5000 | 7,5000 | 7,5000 | 15.680 |
| 09 mag 2024 | 2,5000 | 3,5000 | 2,5000 | 3,5000 | 3,5000 | 2.880 |
| 08 mag 2024 | 2,5000 | 4,0000 | 2,5000 | 3,5000 | 3,5000 | 13.439 |
| 07 mag 2024 | 1,0000 | 1,5000 | 1,0000 | 1,5000 | 1,5000 | 22 |
| 06 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 298 |
| 03 mag 2024 | 1,0000 | 2,0000 | 1,0000 | 1,5000 | 1,5000 | 326 |
| 02 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 292 |
| 30 apr 2024 | 1,5000 | 2,0000 | 1,5000 | 2,0000 | 2,0000 | - |
| 29 apr 2024 | 1,5000 | 2,0000 | 1,5000 | 2,0000 | 2,0000 | 1.440 |
| 26 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 17 |
| 25 apr 2024 | 1,5000 | 2,5000 | 1,5000 | 2,5000 | 2,5000 | 250 |
| 24 apr 2024 | 3,0000 | 3,0000 | 1,5000 | 1,5000 | 1,5000 | 2.483 |
| 23 apr 2024 | 2,5000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | - |
| 22 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19 apr 2024 | 2,5000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | 176 |
| 18 apr 2024 | 2,5000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | 191 |
| 17 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 16 apr 2024 | 2,5000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | 127 |
| 15 apr 2024 | 2,5000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | 110 |
| 12 apr 2024 | 2,5000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | 557 |
| 11 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 132 |
| 10 apr 2024 | 3,0000 | 4,0000 | 3,0000 | 3,5000 | 3,5000 | 1.133 |
| 09 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 234 |
| 08 apr 2024 | 3,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 406 |
| 05 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 514 |
| 04 apr 2024 | 3,5000 | 4,0000 | 3,5000 | 4,0000 | 4,0000 | 472 |
| 03 apr 2024 | 2,5000 | 4,0000 | 2,5000 | 4,0000 | 4,0000 | 618 |
| 02 apr 2024 | 4,5000 | 4,5000 | 3,5000 | 3,5000 | 3,5000 | 466 |
| 28 mar 2024 | 2,5000 | 5,0000 | 2,5000 | 5,0000 | 5,0000 | 75 |
| 27 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 20 |
| 26 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 30 |
| 25 mar 2024 | 2,5000 | 5,0000 | 2,5000 | 5,0000 | 5,0000 | - |
| 22 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 21 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 8 |
| 20 mar 2024 | 2,5000 | 7,5000 | 2,5000 | 7,5000 | 7,5000 | 32 |
| 19 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 616 |
| 18 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 2.597 |
| 15 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 120 |
| 14 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 15 |
| 13 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 12 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 54 |
| 11 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 08 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 15 |
| 07 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | - |
| 06 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 20 |
| 05 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 140 |
| 04 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 40 |
| 01 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 20 |
| 28 feb 2024 | 7,5000 | 10,0000 | 7,5000 | 10,0000 | 10,0000 | 275 |
| 27 feb 2024 | 5,0000 | 10,0000 | 5,0000 | 7,5000 | 7,5000 | 375 |
| 26 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 23 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 22 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | - |
| 21 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | - |
| 20 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 18 |
| 19 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 85 |
| 16 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 35 |
| 15 feb 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 200 |
| 14 feb 2024 | 5,0000 | 10,0000 | 5,0000 | 10,0000 | 10,0000 | - |
| 13 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 12 feb 2024 | 7,5000 | 10,0000 | 7,5000 | 7,5000 | 7,5000 | 270 |
| 09 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 08 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 80 |
| *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.