Italia markets open in 8 hours 33 minutes

Emera Incorporated (C61.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,84-0,06 (-0,19%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202430,8430,8430,8430,8430,84-
27 giu 202430,9030,9030,9030,9030,90-
26 giu 202431,1931,1931,1931,1931,19-
25 giu 202431,3331,3331,3331,3331,33-
24 giu 202430,3830,3830,3830,3830,38-
21 giu 202430,3430,3430,3430,3430,34-
20 giu 202430,4530,4530,4530,4530,4527
19 giu 202430,6830,6830,6830,6830,68-
18 giu 202430,9230,9230,9230,9230,92-
17 giu 202431,0831,0831,0831,0831,08-
14 giu 202431,4031,4031,4031,4031,40-
13 giu 202431,1831,1831,1831,1831,18-
12 giu 202431,8131,8131,8131,8131,81-
11 giu 202431,8831,8831,8831,8831,88-
10 giu 202432,0332,0332,0332,0332,03-
07 giu 202431,8531,8531,8531,8531,85-
06 giu 202431,7831,7831,7831,7831,78-
05 giu 202432,0132,0132,0132,0132,01-
04 giu 202432,0132,0132,0132,0132,01-
03 giu 202432,0632,0632,0632,0632,06-
31 mag 202431,5331,5331,5331,5331,53-
30 mag 202430,8830,8830,8830,8830,88-
29 mag 202431,9231,9231,9231,9231,92-
28 mag 202432,6332,6332,6332,6332,63-
27 mag 202432,8432,8432,8432,8432,84-
24 mag 202432,9432,9432,9432,9432,94-
23 mag 202433,4333,4333,4333,4333,43-
22 mag 202433,6333,6333,6333,6333,63-
21 mag 202433,7033,7033,7033,7033,70-
20 mag 202433,9833,9833,9833,9833,98-
17 mag 202433,7833,7833,7833,7833,78-
16 mag 202433,2433,2433,2433,2433,24-
15 mag 202433,0233,0233,0233,0233,02-
14 mag 202432,4132,4132,4132,4132,41-
13 mag 202432,8832,8832,8832,8832,88-
10 mag 202432,7432,7432,7432,7432,74-
09 mag 202432,5432,5432,5432,5432,54-
08 mag 202432,2032,2032,2032,2032,20-
07 mag 202432,2632,2632,2632,2632,26-
06 mag 202431,8131,8131,8131,8131,81-
03 mag 202431,9431,9431,9431,9431,94-
02 mag 202431,5031,8431,5031,8431,846
30 apr 202431,3331,3331,3331,3331,33-
30 apr 20240.7175 Dividendo
29 apr 202431,7331,7331,7331,7331,01-
26 apr 202431,5131,5131,5131,5130,80-
25 apr 202431,6031,6031,6031,6030,89-
24 apr 202431,9031,9031,9031,9031,18-
23 apr 202431,8931,8931,8931,8931,17-
22 apr 202431,9131,9131,9131,9131,19-
19 apr 202431,4231,4231,4231,4230,71-
18 apr 202431,5531,5531,5531,5530,84-
17 apr 202431,5531,6931,5531,6930,9730
16 apr 202431,7331,7331,7331,7331,01-
15 apr 202432,1232,1232,1232,1231,39-
12 apr 202432,2332,2332,2332,2331,50-
11 apr 202432,2332,2332,2332,2331,50-
10 apr 202432,3132,3132,3032,3031,57-
09 apr 202432,1432,1432,1432,1431,41-
08 apr 202432,0732,0732,0732,0731,34-
05 apr 202431,9931,9931,9931,9931,27-
04 apr 202432,0932,0932,0932,0931,36-
03 apr 202431,9332,0531,9332,0531,33400
02 apr 202432,3732,3732,3732,3731,64-
28 mar 202432,3332,3332,3332,3331,60-
27 mar 202432,0432,0432,0432,0431,32-
26 mar 202432,0932,0932,0932,0931,36-
25 mar 202432,3032,3032,3032,3031,57-
22 mar 202432,4932,4932,4932,4931,76-
21 mar 202432,5232,5232,5232,5231,78-
20 mar 202432,0532,0532,0532,0531,33-
19 mar 202432,2332,2332,2332,2331,50-
18 mar 202432,3332,3332,3332,3331,60-
15 mar 202432,1632,1632,1632,1631,43-
14 mar 202432,6932,8532,6932,8532,1190
13 mar 202433,1033,1033,1033,1032,35-
12 mar 202433,1533,1533,1533,1532,40-
11 mar 202433,0033,0033,0033,0032,25-
08 mar 202433,0333,0333,0333,0332,28-
07 mar 202432,6432,6432,6432,6431,90-
06 mar 202432,5732,7732,5732,7732,03150
05 mar 202432,4432,4432,4432,4431,71-
04 mar 202432,4832,4832,4832,4831,75-
01 mar 202432,4032,4032,4032,4031,67-
29 feb 202431,8231,8231,8231,8231,10-
28 feb 202431,8831,8831,8831,8831,16-
27 feb 202431,8831,8831,8831,8831,16-
26 feb 202433,0833,0833,0833,0832,33-
23 feb 202432,9332,9332,9332,9332,19-
22 feb 202432,9832,9832,9832,9832,23-
21 feb 202432,7832,7832,7832,7832,04-
20 feb 202432,8632,8632,8632,8632,12-
19 feb 202433,2233,2233,2233,2232,47-
16 feb 202433,2033,3733,2033,3732,6230
15 feb 202432,1632,1632,1632,1631,43-
14 feb 202431,8132,3631,8132,3631,6310
13 feb 202432,4132,4132,4132,4131,68-
12 feb 202432,0732,6232,0732,6231,8820
09 feb 202432,0432,0432,0432,0431,32-
08 feb 202432,6532,6532,6532,6531,91-
*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...