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
57.384,00 +447,62 (+0,79%)
Europlasma SA (1EZ0.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:56PM 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 | 0,5500 | 0,6400 | 0,4698 | 0,4698 | 0,4698 | 142 |
| 27 giu 2024 | 0,5600 | 0,5600 | 0,5500 | 0,5500 | 0,5500 | 268 |
| 26 giu 2024 | 0,6800 | 0,6800 | 0,5505 | 0,5505 | 0,5505 | 373 |
| 25 giu 2024 | 0,6400 | 0,7275 | 0,6400 | 0,7275 | 0,7275 | 60 |
| 24 giu 2024 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | 20 |
| 21 giu 2024 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | - |
| 20 giu 2024 | 0,7420 | 0,8190 | 0,6700 | 0,6700 | 0,6700 | 1.512 |
| 19 giu 2024 | 0,9200 | 0,9900 | 0,9005 | 0,9900 | 0,9900 | 261 |
| 18 giu 2024 | 0,8930 | 0,9305 | 0,8930 | 0,9200 | 0,9200 | 791 |
| 17 giu 2024 | 0,8850 | 1,0170 | 0,8850 | 0,8930 | 0,8930 | 4.122 |
| 14 giu 2024 | 0,9900 | 0,9900 | 0,8805 | 0,8850 | 0,8850 | 327 |
| 13 giu 2024 | 1,1400 | 1,1400 | 0,9900 | 0,9900 | 0,9900 | 496 |
| 12 giu 2024 | 1,2910 | 1,2910 | 1,1410 | 1,1410 | 1,1410 | 40 |
| 11 giu 2024 | 1,1910 | 1,2080 | 1,1910 | 1,2080 | 1,2080 | 6 |
| 10 giu 2024 | 1,2610 | 1,2610 | 1,1910 | 1,1910 | 1,1910 | 82 |
| 07 giu 2024 | 1,3000 | 1,3300 | 1,2100 | 1,2610 | 1,2610 | 611 |
| 06 giu 2024 | 1,2702 | 1,3300 | 1,2702 | 1,3300 | 1,3300 | 125 |
| 05 giu 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 04 giu 2024 | 1,2798 | 1,3098 | 1,2000 | 1,2000 | 1,2000 | 354 |
| 03 giu 2024 | 1,5848 | 1,5848 | 1,1700 | 1,2798 | 1,2798 | 963 |
| 31 mag 2024 | 1,5400 | 1,5580 | 1,4648 | 1,4848 | 1,4848 | 850 |
| 30 mag 2024 | 1,6800 | 1,6800 | 1,5306 | 1,5400 | 1,5400 | 4.540 |
| 29 mag 2024 | 1,7000 | 1,7000 | 1,5400 | 1,5400 | 1,5400 | 1.500 |
| 28 mag 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 28 mag 2024 | 1:5000 Frazionamento azionario | |||||
| 27 mag 2024 | 1,5000 | 2,0000 | 1,5000 | 2,0000 | 2,0000 | 816 |
| 24 mag 2024 | 2,5000 | 2,5000 | 1,5000 | 2,0000 | 2,0000 | 3.820 |
| 23 mag 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 2.084 |
| 22 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 762 |
| 21 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 854 |
| 20 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 66 |
| 17 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 987 |
| 16 mag 2024 | 4,5000 | 5,0000 | 3,5000 | 4,0000 | 4,0000 | 1.387 |
| 15 mag 2024 | 4,5000 | 5,5000 | 4,0000 | 4,5000 | 4,5000 | 2.181 |
| 14 mag 2024 | 8,0000 | 8,5000 | 3,5000 | 4,5000 | 4,5000 | 7.813 |
| 13 mag 2024 | 10,0000 | 15,5000 | 6,0000 | 8,0000 | 8,0000 | 18.780 |
| 10 mag 2024 | 3,5000 | 10,0000 | 3,0000 | 7,5000 | 7,5000 | 11.185 |
| 09 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 447 |
| 08 mag 2024 | 2,5000 | 5,5000 | 2,5000 | 3,5000 | 3,5000 | 2.865 |
| 07 mag 2024 | 1,5000 | 3,0000 | 1,5000 | 3,0000 | 3,0000 | 302 |
| 06 mag 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 03 mag 2024 | 1,5000 | 1,5000 | 1,0000 | 1,0000 | 1,0000 | 4 |
| 02 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 29 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 61 |
| 26 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 25 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 22 |
| 24 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 23 apr 2024 | 7,5000 | 7,5000 | 2,5000 | 2,5000 | 2,5000 | 13 |
| 22 apr 2024 | 2,5000 | 7,5000 | 2,5000 | 7,5000 | 7,5000 | 22 |
| 19 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 18 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 17 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 11 |
| 16 apr 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 683 |
| 15 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 100 |
| 12 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 11 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 10 apr 2024 | 3,0000 | 3,5000 | 3,0000 | 3,5000 | 3,5000 | 40 |
| 09 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08 apr 2024 | 5,0000 | 5,0000 | 3,0000 | 3,0000 | 3,0000 | 801 |
| 05 apr 2024 | 3,5000 | 5,0000 | 3,5000 | 3,5000 | 3,5000 | 240 |
| 04 apr 2024 | 2,5000 | 3,5000 | 2,5000 | 3,5000 | 3,5000 | 5 |
| 03 apr 2024 | 3,5000 | 4,0000 | 3,5000 | 4,0000 | 4,0000 | 120 |
| 02 apr 2024 | 3,0000 | 4,5000 | 3,0000 | 3,5000 | 3,5000 | 226 |
| 28 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 27 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 26 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 25 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 22 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1 |
| 21 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 67 |
| 20 mar 2024 | 2,5000 | 5,0000 | 2,5000 | 5,0000 | 5,0000 | 256 |
| 19 mar 2024 | 2,5000 | 5,0000 | 2,5000 | 5,0000 | 5,0000 | 108 |
| 18 mar 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 300 |
| 15 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 14 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 13 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 1 |
| 12 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 11 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 25 |
| 08 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 07 mar 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 300 |
| 06 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 2 |
| 05 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 30 |
| 04 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 01 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 29 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 28 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 24 |
| 27 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 42 |
| 26 feb 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 180 |
| 23 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 22 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 21 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 20 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 19 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 20 |
| 16 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 411 |
| 15 feb 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 43 |
| 14 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 100 |
| 13 feb 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 40 |
| 12 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 110 |
| 09 feb 2024 | 7,5000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 448 |
| 08 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 400 |
| *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.