Italia markets closed

Euroapi S.A. (EAPI.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,9040-0,0360 (-1,22%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242,94002,99802,86202,90402,904097.408
25 giu 20242,96803,00602,86602,94002,9400162.018
24 giu 20243,01003,06802,91002,97402,9740165.074
21 giu 20243,11003,16003,02003,03203,0320202.569
20 giu 20243,03003,15803,03003,14403,1440195.188
19 giu 20243,15003,15203,00003,04003,0400148.389
18 giu 20243,08003,17003,01403,11603,1160208.976
17 giu 20242,90403,06802,90203,00603,0060235.567
14 giu 20242,88002,93402,83002,90002,9000253.450
13 giu 20243,05003,06002,88402,91002,9100229.919
12 giu 20243,06603,15003,02003,05803,0580239.878
11 giu 20243,30003,30003,04203,06603,0660238.291
10 giu 20243,08403,32003,03203,30403,3040368.888
07 giu 20243,82003,82003,14603,18603,18601.550.654
06 giu 20243,92604,10003,87003,88003,8800547.654
05 giu 20243,70003,87803,70003,73803,7380241.852
04 giu 20243,68203,80003,64403,66403,6640207.654
03 giu 20243,60003,73403,60003,69403,6940215.512
31 mag 20243,66003,67003,54403,61003,61002.217.207
30 mag 20243,46203,65803,46203,64003,6400357.747
29 mag 20243,59003,61003,46203,46203,4620217.330
28 mag 20243,57403,63603,52003,60403,6040261.890
27 mag 20243,61003,61003,47203,56003,5600175.900
24 mag 20243,54403,67803,52003,60003,6000389.993
23 mag 20243,50003,79403,32403,57403,57401.372.748
22 mag 20243,30003,31003,21003,25003,2500141.408
21 mag 20243,30003,32003,19403,30003,3000196.223
20 mag 20243,24403,29203,20003,29203,2920119.031
17 mag 20243,22003,30003,19003,25403,2540189.231
16 mag 20243,22603,22603,13003,21403,2140212.394
15 mag 20243,21003,25003,15003,19403,1940212.799
14 mag 20243,22803,27003,17003,23003,2300155.550
13 mag 20243,12003,25603,01803,22603,2260240.127
10 mag 20243,12003,17003,06603,10603,1060181.958
09 mag 20243,05003,12003,04003,11203,1120159.926
08 mag 20243,05603,11003,00403,07403,0740278.849
07 mag 20242,90203,07802,90203,07803,0780240.702
06 mag 20242,90602,93002,88002,93002,9300191.062
03 mag 20242,89202,93402,87802,89202,8920116.819
02 mag 20242,95202,98002,86602,86602,8660227.799
30 apr 20242,92002,96202,91202,95202,9520267.852
29 apr 20242,78002,92002,76002,91802,9180206.424
26 apr 20242,61202,76402,58002,76002,7600241.107
25 apr 20242,68802,73802,59202,59602,5960194.202
24 apr 20242,76002,76602,67802,68602,6860196.544
23 apr 20242,76002,78402,70402,76202,7620208.240
22 apr 20242,69002,75002,63802,75002,7500268.326
19 apr 20242,56802,68202,51002,68202,6820517.641
18 apr 20242,69002,69002,57002,58802,5880290.384
17 apr 20242,70002,71602,65602,67402,6740183.037
16 apr 20242,73002,73402,66202,72202,7220197.377
15 apr 20242,78002,87802,73602,76802,7680358.194
12 apr 20242,96002,98002,79602,79602,7960393.264
11 apr 20242,93203,00602,90402,96002,9600242.772
10 apr 20243,05003,09002,90602,94402,9440400.393
09 apr 20242,97202,99602,91002,99602,9960300.465
08 apr 20242,81002,98602,79402,98002,9800476.537
05 apr 20242,75002,83002,71602,83002,8300475.894
04 apr 20242,71802,79002,70402,78202,7820280.684
03 apr 20242,66002,73602,64802,71402,7140553.570
02 apr 20242,79402,79402,60602,65802,6580509.133
28 mar 20242,70002,79902,62502,79502,7950515.487
27 mar 20242,52002,74002,52002,71102,7110738.046
26 mar 20242,60802,66102,48602,52802,5280731.928
25 mar 20242,59002,64102,50002,64102,6410499.853
22 mar 20242,39002,60602,38802,59502,5950802.524
21 mar 20242,57202,59002,38302,39802,39801.006.503
20 mar 20242,64002,64002,54602,56802,5680520.328
19 mar 20242,60002,68102,57002,64202,6420599.561
18 mar 20242,69002,85002,60302,61902,61901.058.424
15 mar 20242,90002,90002,26002,70002,70004.728.166
14 mar 20243,16003,34003,16003,27303,2730290.860
13 mar 20243,20003,22603,15203,15803,1580526.082
12 mar 20243,25003,29703,18103,20903,2090558.812
11 mar 20243,35203,43503,24503,25503,2550604.085
08 mar 20243,56003,59403,31003,40003,40001.084.381
07 mar 20243,42403,73203,41403,62203,6220576.306
06 mar 20243,36603,48503,32003,46503,4650710.078
05 mar 20243,51003,52803,20003,45803,45801.360.714
04 mar 20243,99004,02903,79203,79203,7920761.402
01 mar 20243,82804,04103,65904,00004,00001.398.272
29 feb 20244,46804,46803,10203,85003,85004.273.155
28 feb 20246,91007,02006,78606,79406,7940335.133
27 feb 20246,90006,96606,81206,93206,9320190.196
26 feb 20246,75006,94406,75006,94206,9420260.736
23 feb 20246,72006,81406,59006,81406,8140185.219
22 feb 20246,56006,76406,56006,76406,7640179.776
21 feb 20246,40006,58006,39006,57606,5760246.102
20 feb 20246,50806,52406,40206,40806,4080118.238
19 feb 20246,50006,56006,37006,53406,5340215.888
16 feb 20246,67006,76006,53206,53206,5320244.136
15 feb 20246,44006,63806,44006,63806,6380189.574
14 feb 20246,32006,50206,32006,45006,4500152.700
13 feb 20246,25006,36006,24006,35406,3540149.652
12 feb 20246,17006,30006,17006,26206,2620143.694
09 feb 20246,19006,19206,07006,16606,1660141.185
08 feb 20246,16006,31606,16006,20806,2080154.179
07 feb 20246,09006,24006,09006,16206,1620169.314
06 feb 20246,03406,12405,98006,10406,1040410.923
05 feb 20245,78006,06005,75006,03406,0340475.636
*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...