Italia markets closed

E.P.H. S.P.A. (BZA0.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0404-0,0144 (-26,28%)
Alla chiusura: 05:20PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,04400,04760,04040,04040,0404-
27 giu 20240,05100,06500,05100,05480,0548-
26 giu 20240,06600,06600,06160,06160,0616-
25 giu 20240,08000,09000,07560,07560,0756-
24 giu 20240,08200,09000,08200,08500,0850-
21 giu 20240,10600,11100,09160,09160,0916-
20 giu 20240,11000,12900,11000,11700,1170-
19 giu 20240,12500,12500,11400,12000,1200-
18 giu 20240,12600,13800,12200,12250,1225-
17 giu 20240,14700,14700,13400,13400,1340-
14 giu 20240,13300,15500,13300,15500,1550-
13 giu 20240,14400,19600,14000,15400,1540715
12 giu 20240,17900,18900,15200,15200,1520-
11 giu 20240,21900,21900,17000,19900,1990-
10 giu 20240,30700,31900,26800,26800,2680-
07 giu 20240,37700,37700,31700,31700,3170-
06 giu 20240,35800,37800,33200,35200,35201
05 giu 20240,50200,52210,49740,52210,52211
04 giu 20240,41000,50740,41000,50740,5074-
03 giu 20240,30900,35450,30900,35450,3545-
31 mag 20240,20400,25000,20400,25000,25009.000
30 mag 20240,12900,13930,12900,13930,1393-
29 mag 20240,10900,16070,10900,16070,1607-
28 mag 20240,08000,08950,08000,08950,0895-
27 mag 20240,08950,08950,08950,08950,0895-
27 mag 20241:1000 Frazionamento azionario
24 mag 20240,20000,20000,20000,20000,2000-
23 mag 20240,20000,20000,20000,20000,2000-
22 mag 20240,20000,20000,20000,20000,2000-
21 mag 20240,20000,20000,20000,20000,2000-
20 mag 20241,00001,00001,00001,00001,0000-
17 mag 20241,00001,00000,40000,40000,4000-
16 mag 20241,00001,00000,80000,80000,800086
15 mag 20241,00001,00001,00001,00001,0000-
14 mag 20241,00001,00001,00001,00001,0000-
13 mag 20241,00001,00000,60000,60000,6000-
10 mag 20241,00001,00000,60000,60000,6000-
09 mag 20241,00001,00000,60000,60000,6000-
08 mag 20241,00001,00000,60000,60000,6000-
07 mag 20241,00001,00000,60001,00001,0000-
06 mag 20241,00001,00000,80001,00001,0000-
03 mag 20241,00001,00000,80000,80000,8000-
02 mag 20241,00001,00000,80000,80000,8000-
30 apr 20241,00001,00000,80000,80000,8000-
29 apr 20241,00001,00000,80001,00001,0000-
26 apr 20241,00001,00000,80000,80000,8000-
25 apr 20241,00001,00000,80000,80000,8000-
24 apr 20241,00001,00001,00001,00001,0000-
23 apr 20241,00001,00000,80001,00001,0000-
22 apr 20241,00001,00000,80000,80000,8000-
19 apr 20241,00001,20001,00001,20001,2000-
18 apr 20241,00001,20001,00001,20001,2000-
17 apr 20241,00001,20001,00001,20001,2000-
16 apr 20241,00001,20001,00001,20001,2000-
15 apr 20241,00001,00001,00001,00001,0000-
12 apr 20242,00002,00001,40001,40001,4000-
11 apr 20242,00002,00002,00002,00002,0000-
10 apr 20242,00002,00002,00002,00002,0000-
09 apr 20242,00002,00001,80001,80001,8000-
08 apr 20242,00002,00001,80001,80001,8000-
05 apr 20242,00002,00002,00002,00002,0000-
04 apr 20242,00002,00001,80001,80001,8000-
03 apr 20242,00002,00002,00002,00002,0000-
02 apr 20242,00002,00001,80001,80001,8000-
28 mar 20242,00002,00001,80001,80001,8000-
27 mar 20242,00002,00001,80001,80001,8000-
26 mar 20243,00003,00002,40003,00003,000070
25 mar 20244,00004,00001,80001,80001,800010
22 mar 20244,00004,00004,00004,00004,0000-
21 mar 20243,00003,00003,00003,00003,0000-
20 mar 20243,00003,00003,00003,00003,0000-
19 mar 20243,00003,00003,00003,00003,0000-
18 mar 20244,00004,00002,80002,80002,8000-
15 mar 20244,00004,00003,20003,40003,4000-
14 mar 20244,00004,00003,20003,20003,2000-
13 mar 20244,00004,00003,20003,40003,4000-
12 mar 20244,00004,00003,40003,40003,4000-
11 mar 20244,00004,00003,60003,80003,8000-
08 mar 20244,00004,00003,60003,60003,6000-
07 mar 20244,00004,20003,80003,80003,8000-
06 mar 20243,00003,40002,80003,20003,2000-
05 mar 20244,00004,00003,20003,20003,2000-
04 mar 20247,00007,00005,40005,40005,4000-
01 mar 20247,00007,00006,40006,80006,8000-
29 feb 20246,00006,80006,00006,00006,0000-
28 feb 20244,00004,60003,60004,60004,6000-
27 feb 20243,00003,00002,60003,00003,0000-
26 feb 20242,00002,60001,80002,60002,6000-
23 feb 20242,00002,20001,80002,00002,0000-
22 feb 20241,00001,00001,00001,00001,0000-
21 feb 20242,00002,00002,00002,00002,0000-
20 feb 20242,00002,00001,80001,80001,8000-
19 feb 20242,00002,00002,00002,00002,0000-
16 feb 20241,00002,00001,00002,00002,0000-
15 feb 20241,00001,00001,00001,00001,0000-
14 feb 20242,00002,00001,00001,00001,0000-
13 feb 20242,00002,20002,00002,00002,0000-
12 feb 20242,00002,00002,00002,00002,0000-
09 feb 20243,00003,00002,00002,00002,0000-
08 feb 20244,00004,00003,00003,00003,0000-
*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...