Italia markets open in 8 hours 19 minutes

Emera Inc (C61.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,11+0,51 (+1,61%)
Alla chiusura: 03:12PM CEST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202432,0432,1132,0432,1132,11-
31 mag 202431,5331,6131,5331,6031,60-
30 mag 202431,0731,5831,0731,5831,58-
29 mag 202431,9932,0531,3431,3431,34-
28 mag 202432,6232,7432,1332,1332,13-
27 mag 202432,8532,9332,7832,8132,81-
24 mag 202432,9433,0132,7832,9532,95-
23 mag 202433,4333,5232,8332,8832,88-
22 mag 202433,6333,6633,4133,4133,41-
21 mag 202433,6233,7933,6233,7833,78-
20 mag 202433,9734,2333,9734,2334,23-
17 mag 202433,7834,1133,6833,9733,97-
16 mag 202433,2433,6933,2433,6933,69-
15 mag 202433,0233,4533,0233,2933,29-
14 mag 202432,4133,0832,4133,0833,08-
13 mag 202432,8832,9732,5032,5032,50-
10 mag 202432,7332,9632,7332,9632,96-
09 mag 202432,5432,6932,5432,6932,69-
08 mag 202432,1932,6932,1932,6932,69-
07 mag 202432,2632,3932,2632,3932,3925
06 mag 202431,8031,9731,8031,9131,91-
03 mag 202431,9432,0931,6031,8031,80-
02 mag 202431,5631,7831,5631,6431,64-
30 apr 202431,7231,7431,3731,5131,51-
30 apr 20240.7175 Dividendo
29 apr 202431,7231,9631,7231,8231,10-
26 apr 202431,5131,7531,5031,6230,91-
25 apr 202431,6131,7031,3631,4130,70-
24 apr 202431,9031,9231,6831,6830,97-
23 apr 202431,8932,0831,8032,0831,36-
22 apr 202431,9332,0931,9231,9231,20-
19 apr 202431,4231,9431,4231,7731,05-
18 apr 202431,5531,6431,3931,5830,87-
17 apr 202431,5331,7230,9730,9730,27-
16 apr 202431,8131,9831,1831,5130,80200
15 apr 202432,1232,3931,6731,6730,96-
12 apr 202432,2132,6032,1532,1531,43-
11 apr 202432,2132,5131,9532,1631,43-
10 apr 202432,3132,4432,0032,0931,37-
09 apr 202432,1432,2532,1432,1731,44-
08 apr 202432,0632,1731,8532,0331,31-
05 apr 202432,0032,0831,7831,7831,06-
04 apr 202432,0932,1932,0932,1431,42-
03 apr 202431,9332,0631,9332,0131,29-
02 apr 202432,3532,4832,3532,3631,63-
28 mar 202432,3332,4632,2632,2631,53-
27 mar 202432,0432,2632,0432,1431,42-
26 mar 202432,0832,1232,0032,0831,36-
25 mar 202432,2932,3232,0732,0731,35-
22 mar 202432,4832,5032,3532,3631,63-
21 mar 202432,5232,5632,3932,4931,76-
20 mar 202432,0532,2932,0532,1831,45-
19 mar 202432,2332,3132,0432,0431,32-
18 mar 202432,3632,3832,1632,2331,50-
15 mar 202432,1632,2032,0332,0331,31-
14 mar 202432,6832,6832,1532,1531,43-
13 mar 202433,1033,1532,6232,6231,88-
12 mar 202433,1533,1632,9433,0332,29-
11 mar 202432,9833,0032,9032,9532,21-
08 mar 202433,0333,0732,9333,0132,27-
07 mar 202432,6433,0332,6433,0332,29-
06 mar 202432,5632,8732,5332,5831,85-
05 mar 202432,4132,8432,4132,7632,02-
04 mar 202432,4832,5532,2732,5531,82-
01 mar 202432,3932,4332,3432,3731,64-
29 feb 202431,8232,1331,8232,1331,41-
28 feb 202431,8831,9931,8831,8831,1665
27 feb 202431,8832,1331,8832,1331,41-
26 feb 202433,0933,1333,0933,1332,38-
23 feb 202432,9333,2132,9133,0932,34-
22 feb 202432,9933,0632,8132,8132,07-
21 feb 202432,7832,7932,7832,7932,05-
20 feb 202432,9633,2132,7433,2132,46-
19 feb 202433,2233,3233,2233,3232,57-
16 feb 202433,2033,4033,1633,2332,48-
15 feb 202432,1632,7832,1632,7532,01-
14 feb 202431,8132,2831,8132,2831,55-
13 feb 202432,4132,4732,4132,4531,72-
12 feb 202432,0632,6832,0632,6831,94160
09 feb 202432,0432,2432,0332,0331,31-
08 feb 202432,6532,7632,1032,1031,38-
07 feb 202433,1633,2632,5432,5431,81-
06 feb 202432,7133,0732,7133,0732,32-
05 feb 202433,1833,2732,5932,6731,93-
02 feb 202432,9833,1232,6332,6331,89-
01 feb 202432,6232,7232,6232,6431,90-
31 gen 202433,0033,0433,0033,0432,29-
31 gen 20240.7175 Dividendo
30 gen 202433,6333,6333,4033,4031,95-
29 gen 202433,3633,5333,3633,4531,99-
26 gen 202433,2933,4633,2933,4031,95-
25 gen 202432,7533,1232,7533,1131,67-
24 gen 202432,8432,8932,6632,6631,24-
23 gen 202433,1433,4132,9032,9131,48-
22 gen 202433,6033,8233,2333,2331,78-
19 gen 202433,4133,6033,4133,6032,1465
18 gen 202433,7633,8533,4133,5232,06-
17 gen 202434,5134,5533,7433,7632,29-
16 gen 202434,7034,9834,6634,6933,18-
15 gen 202434,7434,7434,6134,6533,14-
*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...