EAPA.F - Earthport plc

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20190,00000,39600,39600,39600,3960120
07 giu 20190,39600,39600,39600,39600,3960-
06 giu 20190,39600,39600,39600,39600,3960-
05 giu 20190,39200,39300,39200,39300,3930-
04 giu 20190,39100,39200,39100,39200,3920-
03 giu 20190,39500,39500,39300,39300,3930-
31 mag 20190,39200,39300,39100,39200,3920-
30 mag 20190,39200,39200,39200,39200,3920-
29 mag 20190,38900,39200,38900,38900,3890-
28 mag 20190,39200,39200,38900,38900,3890-
27 mag 20190,39300,39300,39300,39300,3930-
24 mag 20190,39400,39500,39400,39400,3940-
23 mag 20190,38800,39500,38800,39500,3950-
22 mag 20190,39600,39600,39400,39400,3940-
21 mag 20190,39700,39700,39700,39700,3970-
20 mag 20190,39200,39800,39200,39200,3920-
17 mag 20190,39300,39300,39300,39300,3930-
16 mag 20190,39300,39300,39300,39300,3930-
15 mag 20190,39500,39600,39400,39400,3940-
14 mag 20190,39800,39800,39800,39800,3980-
13 mag 20190,39800,39800,39800,39800,3980-
10 mag 20190,39800,45800,39800,39800,3980120
09 mag 20190,40000,40000,39800,39800,3980855
08 mag 20190,39900,40000,39900,40000,4000-
07 mag 20190,39900,40000,39900,40000,4000-
06 mag 20190,40000,40000,40000,40000,4000-
03 mag 20190,39800,39900,39700,39700,3970-
02 mag 20190,39900,40000,39700,39700,3970-
30 apr 20190,39100,39100,39100,39100,3910-
29 apr 20190,39300,39300,39200,39200,3920-
26 apr 20190,39200,39200,39200,39200,3920-
25 apr 20190,39200,39200,39200,39200,3920-
24 apr 20190,39100,39100,39100,39100,3910-
23 apr 20190,39200,39200,39200,39200,3920-
18 apr 20190,39200,39300,39200,39300,3930-
17 apr 20190,39200,45200,39200,45200,4520855
16 apr 20190,39300,39300,39300,39300,3930-
15 apr 20190,39500,39500,39500,39500,3950-
12 apr 20190,39500,39500,39400,39400,3940-
11 apr 20190,39300,39500,39300,39500,3950-
10 apr 20190,39000,39000,39000,39000,3900-
09 apr 20190,39300,39300,39300,39300,3930-
08 apr 20190,39500,39600,39500,39600,3960-
05 apr 20190,39500,39500,39500,39500,3950-
04 apr 20190,39700,39700,39500,39500,3950-
03 apr 20190,39600,39800,39600,39700,3970-
02 apr 20190,39400,39400,39400,39400,3940-
01 apr 20190,39400,39400,39200,39200,3920-
29 mar 20190,39300,39300,39300,39300,3930-
28 mar 20190,39700,39700,39500,39500,3950-
27 mar 20190,39600,39700,39600,39700,3970-
26 mar 20190,39500,39500,39500,39500,3950-
25 mar 20190,39300,39500,39300,39500,3950-
22 mar 20190,39200,39500,39100,39500,3950-
21 mar 20190,39000,39000,39000,39000,3900-
20 mar 20190,39400,39400,39300,39400,3940-
19 mar 20190,39600,39600,39600,39600,3960-
18 mar 20190,39300,39400,39300,39400,3940-
15 mar 20190,41300,41300,39300,39300,3930-
14 mar 20190,41400,41400,41400,41400,4140-
13 mar 20190,40000,41300,40000,41300,4130-
12 mar 20190,41600,41600,41300,41400,41405.000
11 mar 20190,40500,40500,40500,40500,4050-
08 mar 20190,54800,54800,54200,54200,5420-
07 mar 20190,54000,55400,54000,55400,5540575
06 mar 20190,53400,56400,53000,54000,54003.000
05 mar 20190,54000,54000,54000,54000,5400-
04 mar 20190,52400,58000,52400,58000,58002.000
01 mar 20190,52200,52600,52200,52600,5260-
28 feb 20190,52200,52200,52200,52200,5220-
27 feb 20190,51800,51800,51800,51800,5180-
26 feb 20190,51400,51400,51400,51400,5140-
25 feb 20190,50600,50600,50200,50200,5020-
22 feb 20190,49400,50000,49400,49900,4990-
21 feb 20190,49500,49600,49500,49600,4960-
20 feb 20190,50200,50200,49600,49600,4960-
19 feb 20190,50800,50800,50200,50200,5020-
18 feb 20190,51400,51400,51400,51400,5140-
15 feb 20190,51200,51400,50800,50800,5080-
14 feb 20190,52400,52400,51600,51600,5160-
13 feb 20190,51200,51200,50800,51200,5120-
12 feb 20190,50400,50400,50400,50400,5040-
11 feb 20190,52600,52600,49800,52200,52201.555
08 feb 20190,47400,49200,47400,49200,4920-
07 feb 20190,43200,45300,43000,43300,43301.000
06 feb 20190,42300,42300,42000,42000,4200-
05 feb 20190,43500,43500,43500,43500,4350-
04 feb 20190,41800,41800,41700,41700,4170-
01 feb 20190,42100,42100,41800,41800,4180-
31 gen 20190,40700,40700,40700,40700,4070-
30 gen 20190,42000,42000,41700,41800,4180-
29 gen 20190,40600,40600,40600,40600,4060-
28 gen 20190,41200,43200,40500,41300,4130200
25 gen 20190,31400,40100,31400,40000,40001.300
24 gen 20190,31200,31500,31200,31500,3150-
23 gen 20190,30900,31000,30900,31000,3100-
22 gen 20190,30800,30800,30800,30800,3080-
21 gen 20190,30800,30800,30600,30600,3060450
18 gen 20190,30900,30900,30800,30800,3080-
17 gen 20190,30200,30700,30200,30700,3070-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità