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
57.397,32 +603,25 (+1,06%)
Europlasma S.A. (ALEUP.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM 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 | 0,5380 | 0,6500 | 0,5000 | 0,5020 | 0,5020 | 233.643 |
| 27 giu 2024 | 0,5600 | 0,5600 | 0,5000 | 0,5238 | 0,5238 | 68.175 |
| 26 giu 2024 | 0,5710 | 0,5950 | 0,5500 | 0,5500 | 0,5500 | 60.065 |
| 25 giu 2024 | 0,6990 | 0,6990 | 0,5701 | 0,6199 | 0,6199 | 71.849 |
| 24 giu 2024 | 0,7000 | 0,7280 | 0,6620 | 0,6900 | 0,6900 | 34.218 |
| 21 giu 2024 | 0,7300 | 0,7300 | 0,6620 | 0,7000 | 0,7000 | 36.586 |
| 20 giu 2024 | 0,8480 | 0,8480 | 0,7222 | 0,7300 | 0,7300 | 62.110 |
| 19 giu 2024 | 0,9798 | 0,9798 | 0,8000 | 0,8020 | 0,8020 | 89.806 |
| 18 giu 2024 | 0,9800 | 0,9898 | 0,9450 | 0,9798 | 0,9798 | 12.271 |
| 17 giu 2024 | 0,9450 | 0,9900 | 0,9300 | 0,9527 | 0,9527 | 32.217 |
| 14 giu 2024 | 1,0310 | 1,0312 | 0,9050 | 0,9450 | 0,9450 | 50.231 |
| 13 giu 2024 | 1,1800 | 1,2000 | 1,0234 | 1,0500 | 1,0500 | 65.649 |
| 12 giu 2024 | 1,1880 | 1,2800 | 1,1610 | 1,2000 | 1,2000 | 33.405 |
| 11 giu 2024 | 1,2400 | 1,2854 | 1,2000 | 1,2306 | 1,2306 | 59.831 |
| 10 giu 2024 | 1,3500 | 1,3500 | 1,2300 | 1,2504 | 1,2504 | 57.549 |
| 07 giu 2024 | 1,2700 | 1,3598 | 1,2700 | 1,3204 | 1,3204 | 35.199 |
| 06 giu 2024 | 1,3888 | 1,3888 | 1,2700 | 1,2700 | 1,2700 | 101.806 |
| 05 giu 2024 | 1,2798 | 1,4800 | 1,2550 | 1,3302 | 1,3302 | 155.862 |
| 04 giu 2024 | 1,2300 | 1,2850 | 1,2300 | 1,2600 | 1,2600 | 42.303 |
| 03 giu 2024 | 1,4900 | 1,5000 | 1,2300 | 1,2300 | 1,2300 | 77.578 |
| 31 mag 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5248 | 1,5248 | 66.040 |
| 30 mag 2024 | 1,7100 | 1,7100 | 1,5100 | 1,6000 | 1,6000 | 52.193 |
| 29 mag 2024 | 1,7978 | 2,0305 | 1,6100 | 1,7400 | 1,7400 | 101.366 |
| 28 mag 2024 | 1,5000 | 2,1400 | 1,4000 | 1,7600 | 1,7600 | 95.372 |
| 28 mag 2024 | 1:5000 Frazionamento azionario | |||||
| 27 mag 2024 | 2,0000 | 2,0000 | 1,5000 | 1,5000 | 1,5000 | 107.727 |
| 24 mag 2024 | 2,5000 | 2,5000 | 1,0000 | 1,5000 | 1,5000 | 249.796 |
| 23 mag 2024 | 2,5000 | 3,5000 | 2,0000 | 2,5000 | 2,5000 | 303.579 |
| 22 mag 2024 | 3,0000 | 3,5000 | 2,5000 | 2,5000 | 2,5000 | 49.710 |
| 21 mag 2024 | 3,5000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 45.518 |
| 20 mag 2024 | 4,5000 | 5,0000 | 3,0000 | 3,5000 | 3,5000 | 82.691 |
| 17 mag 2024 | 3,5000 | 4,0000 | 3,0000 | 3,5000 | 3,5000 | 64.755 |
| 16 mag 2024 | 5,0000 | 5,0000 | 3,5000 | 3,5000 | 3,5000 | 61.050 |
| 15 mag 2024 | 3,5000 | 5,5000 | 3,5000 | 5,0000 | 5,0000 | 120.210 |
| 14 mag 2024 | 6,5000 | 7,0000 | 3,0000 | 3,5000 | 3,5000 | 192.767 |
| 13 mag 2024 | 7,5000 | 13,0000 | 5,5000 | 8,5000 | 8,5000 | 363.877 |
| 10 mag 2024 | 3,0000 | 4,5000 | 3,0000 | 4,0000 | 4,0000 | 131.303 |
| 09 mag 2024 | 2,5000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | 32.216 |
| 08 mag 2024 | 1,5000 | 3,0000 | 1,5000 | 3,0000 | 3,0000 | 296.690 |
| 07 mag 2024 | 1,0000 | 1,5000 | 0,5000 | 1,5000 | 1,5000 | 47.121 |
| 06 mag 2024 | 1,0000 | 1,0000 | 0,5000 | 0,5000 | 0,5000 | 40.674 |
| 03 mag 2024 | 1,5000 | 1,5000 | 0,5000 | 1,0000 | 1,0000 | 134.007 |
| 02 mag 2024 | 1,5000 | 1,5000 | 1,0000 | 1,5000 | 1,5000 | 33.631 |
| 30 apr 2024 | 1,0000 | 1,5000 | 1,0000 | 1,0000 | 1,0000 | 11.530 |
| 29 apr 2024 | 1,5000 | 1,5000 | 1,0000 | 1,0000 | 1,0000 | 32.516 |
| 26 apr 2024 | 2,0000 | 2,0000 | 1,5000 | 2,0000 | 2,0000 | 23.442 |
| 25 apr 2024 | 2,0000 | 2,0000 | 1,5000 | 2,0000 | 2,0000 | 30.952 |
| 24 apr 2024 | 2,5000 | 2,5000 | 2,0000 | 2,0000 | 2,0000 | 10.369 |
| 23 apr 2024 | 2,5000 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 13.760 |
| 22 apr 2024 | 2,0000 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 12.585 |
| 19 apr 2024 | 2,5000 | 2,5000 | 2,0000 | 2,0000 | 2,0000 | 10.831 |
| 18 apr 2024 | 2,5000 | 3,0000 | 2,0000 | 2,5000 | 2,5000 | 16.230 |
| 17 apr 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 4.018 |
| 16 apr 2024 | 2,5000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 21.493 |
| 15 apr 2024 | 2,5000 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 11.877 |
| 12 apr 2024 | 2,5000 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 32.188 |
| 11 apr 2024 | 2,5000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 31.484 |
| 10 apr 2024 | 3,5000 | 3,5000 | 2,5000 | 2,5000 | 2,5000 | 43.607 |
| 09 apr 2024 | 3,5000 | 3,5000 | 3,0000 | 3,5000 | 3,5000 | 15.249 |
| 08 apr 2024 | 3,5000 | 3,5000 | 3,0000 | 3,0000 | 3,0000 | 14.589 |
| 05 apr 2024 | 3,5000 | 3,5000 | 3,0000 | 3,0000 | 3,0000 | 18.126 |
| 04 apr 2024 | 3,5000 | 3,5000 | 3,0000 | 3,0000 | 3,0000 | 20.794 |
| 03 apr 2024 | 3,5000 | 3,5000 | 3,0000 | 3,0000 | 3,0000 | 26.985 |
| 02 apr 2024 | 3,5000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 45.107 |
| 28 mar 2024 | 5,0000 | 5,0000 | 4,0000 | 4,0000 | 4,0000 | 41.798 |
| 27 mar 2024 | 4,0000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 60.024 |
| 26 mar 2024 | 4,0000 | 4,5000 | 4,0000 | 4,0000 | 4,0000 | 24.463 |
| 25 mar 2024 | 5,0000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 20.696 |
| 22 mar 2024 | 5,0000 | 5,0000 | 4,5000 | 5,0000 | 5,0000 | 12.568 |
| 21 mar 2024 | 5,0000 | 5,0000 | 4,5000 | 5,0000 | 5,0000 | 28.520 |
| 20 mar 2024 | 5,0000 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 31.674 |
| 19 mar 2024 | 5,0000 | 5,0000 | 4,5000 | 4,5000 | 4,5000 | 15.043 |
| 18 mar 2024 | 5,5000 | 5,5000 | 4,0000 | 5,0000 | 5,0000 | 36.388 |
| 15 mar 2024 | 5,5000 | 5,5000 | 5,0000 | 5,0000 | 5,0000 | 13.184 |
| 14 mar 2024 | 5,0000 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 19.417 |
| 13 mar 2024 | 5,0000 | 5,5000 | 5,0000 | 5,0000 | 5,0000 | 19.189 |
| 12 mar 2024 | 5,5000 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 12.419 |
| 11 mar 2024 | 5,5000 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 20.803 |
| 08 mar 2024 | 5,5000 | 5,5000 | 5,0000 | 5,5000 | 5,5000 | 10.201 |
| 07 mar 2024 | 5,5000 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 15.679 |
| 06 mar 2024 | 5,5000 | 6,0000 | 5,0000 | 6,0000 | 6,0000 | 16.259 |
| 05 mar 2024 | 6,0000 | 6,5000 | 5,5000 | 5,5000 | 5,5000 | 16.779 |
| 04 mar 2024 | 6,0000 | 6,5000 | 5,5000 | 6,0000 | 6,0000 | 23.650 |
| 01 mar 2024 | 6,5000 | 8,0000 | 5,5000 | 5,5000 | 5,5000 | 46.338 |
| 29 feb 2024 | 7,0000 | 7,0000 | 6,0000 | 7,0000 | 7,0000 | 18.131 |
| 28 feb 2024 | 7,5000 | 9,0000 | 6,5000 | 7,0000 | 7,0000 | 66.868 |
| 27 feb 2024 | 5,5000 | 10,5000 | 5,0000 | 7,0000 | 7,0000 | 173.936 |
| 26 feb 2024 | 5,0000 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 11.369 |
| 23 feb 2024 | 5,0000 | 5,5000 | 4,5000 | 4,5000 | 4,5000 | 5.211 |
| 22 feb 2024 | 5,0000 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 11.531 |
| 21 feb 2024 | 5,0000 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 14.678 |
| 20 feb 2024 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 22.176 |
| 19 feb 2024 | 6,5000 | 6,5000 | 5,0000 | 6,0000 | 6,0000 | 23.506 |
| 16 feb 2024 | 7,5000 | 8,0000 | 6,0000 | 6,0000 | 6,0000 | 21.976 |
| 15 feb 2024 | 9,5000 | 10,0000 | 7,5000 | 7,5000 | 7,5000 | 54.326 |
| 14 feb 2024 | 7,5000 | 8,5000 | 7,0000 | 8,5000 | 8,5000 | 32.011 |
| 13 feb 2024 | 7,5000 | 8,0000 | 7,0000 | 7,5000 | 7,5000 | 4.724 |
| 12 feb 2024 | 7,5000 | 8,0000 | 7,0000 | 7,5000 | 7,5000 | 15.419 |
| 09 feb 2024 | 7,0000 | 8,0000 | 7,0000 | 8,0000 | 8,0000 | 9.237 |
| 08 feb 2024 | 7,0000 | 8,0000 | 7,0000 | 7,5000 | 7,5000 | 17.953 |
| *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.