Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.493,78 +773,45 (+1,32%)
Ecosuntek S.p.A. (ECK.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:27PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 70 |
| 25 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 70 |
| 24 apr 2024 | 18,40 | 18,40 | 18,05 | 18,30 | 18,30 | 2.100 |
| 23 apr 2024 | 17,60 | 18,95 | 17,50 | 18,95 | 18,95 | 1.750 |
| 22 apr 2024 | 17,35 | 17,65 | 17,35 | 17,50 | 17,50 | 420 |
| 19 apr 2024 | 17,70 | 18,40 | 17,35 | 17,45 | 17,45 | 2.870 |
| 18 apr 2024 | 19,50 | 19,50 | 17,60 | 17,95 | 17,95 | 4.060 |
| 17 apr 2024 | 19,25 | 19,25 | 19,20 | 19,20 | 19,20 | 630 |
| 16 apr 2024 | 19,25 | 19,25 | 19,20 | 19,20 | 19,20 | 210 |
| 15 apr 2024 | 19,45 | 19,50 | 19,45 | 19,50 | 19,50 | 210 |
| 12 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 11 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 560 |
| 10 apr 2024 | 19,85 | 20,10 | 19,85 | 20,10 | 20,10 | 140 |
| 09 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | 140 |
| 08 apr 2024 | 20,20 | 20,20 | 19,60 | 19,60 | 19,60 | 350 |
| 05 apr 2024 | 20,70 | 21,10 | 20,10 | 20,20 | 20,20 | 2.520 |
| 04 apr 2024 | 19,90 | 21,70 | 19,80 | 20,40 | 20,40 | 5.600 |
| 03 apr 2024 | 18,95 | 20,20 | 18,95 | 19,50 | 19,50 | 910 |
| 02 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 70 |
| 28 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 27 mar 2024 | 19,30 | 19,30 | 19,20 | 19,20 | 19,20 | 560 |
| 26 mar 2024 | 19,65 | 20,00 | 19,35 | 19,35 | 19,35 | 1.610 |
| 25 mar 2024 | 20,10 | 20,90 | 18,95 | 19,55 | 19,55 | 2.800 |
| 22 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 210 |
| 21 mar 2024 | 19,60 | 19,60 | 19,40 | 19,40 | 19,40 | 210 |
| 20 mar 2024 | 19,90 | 20,00 | 19,90 | 19,90 | 19,90 | 350 |
| 19 mar 2024 | 19,90 | 19,90 | 19,80 | 19,80 | 19,80 | 280 |
| 18 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 140 |
| 15 mar 2024 | 19,95 | 20,10 | 19,95 | 19,95 | 19,95 | 840 |
| 14 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 13 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 12 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 70 |
| 11 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 70 |
| 08 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | 1.050 |
| 07 mar 2024 | 20,90 | 21,10 | 20,90 | 20,90 | 20,90 | 490 |
| 06 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | 140 |
| 05 mar 2024 | 21,10 | 21,40 | 21,10 | 21,40 | 21,40 | 490 |
| 04 mar 2024 | 21,50 | 21,60 | 20,70 | 21,30 | 21,30 | 1.610 |
| 01 mar 2024 | 21,80 | 21,80 | 21,60 | 21,60 | 21,60 | 350 |
| 29 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 28 feb 2024 | 22,10 | 22,80 | 22,00 | 22,00 | 22,00 | 1.820 |
| 27 feb 2024 | 21,50 | 22,20 | 21,50 | 22,10 | 22,10 | 980 |
| 26 feb 2024 | 22,20 | 22,30 | 21,20 | 21,40 | 21,40 | 2.030 |
| 23 feb 2024 | 23,10 | 23,10 | 22,00 | 22,00 | 22,00 | 5.600 |
| 22 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 21 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 20 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 19 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 16 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | 70 |
| 15 feb 2024 | 23,10 | 23,40 | 23,10 | 23,40 | 23,40 | 280 |
| 14 feb 2024 | 23,50 | 24,00 | 23,00 | 23,00 | 23,00 | 420 |
| 13 feb 2024 | 23,60 | 23,60 | 23,00 | 23,00 | 23,00 | 700 |
| 12 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 09 feb 2024 | 23,90 | 24,50 | 23,30 | 23,30 | 23,30 | 1.470 |
| 08 feb 2024 | 23,80 | 24,10 | 23,60 | 23,90 | 23,90 | 1.680 |
| 07 feb 2024 | 23,60 | 24,00 | 23,60 | 23,80 | 23,80 | 4.130 |
| 06 feb 2024 | 22,90 | 23,50 | 22,70 | 23,50 | 23,50 | 2.030 |
| 05 feb 2024 | 23,20 | 23,80 | 22,70 | 23,40 | 23,40 | 1.330 |
| 02 feb 2024 | 23,10 | 23,10 | 22,90 | 22,90 | 22,90 | 910 |
| 01 feb 2024 | 22,40 | 23,30 | 22,00 | 23,30 | 23,30 | 3.360 |
| 31 gen 2024 | 22,80 | 24,10 | 22,40 | 22,50 | 22,50 | 3.500 |
| 30 gen 2024 | 23,00 | 23,10 | 22,90 | 22,90 | 22,90 | 560 |
| 29 gen 2024 | 23,00 | 23,00 | 22,10 | 22,90 | 22,90 | 2.590 |
| 26 gen 2024 | 21,80 | 22,80 | 21,80 | 22,80 | 22,80 | 6.930 |
| 25 gen 2024 | 22,40 | 24,30 | 21,80 | 21,80 | 21,80 | 16.450 |
| 24 gen 2024 | 21,40 | 22,30 | 21,40 | 22,30 | 22,30 | 7.840 |
| 23 gen 2024 | 21,20 | 21,50 | 21,20 | 21,50 | 21,50 | 560 |
| 22 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 19 gen 2024 | 20,50 | 21,10 | 20,40 | 21,10 | 21,10 | 560 |
| 18 gen 2024 | 21,30 | 21,30 | 20,60 | 20,60 | 20,60 | 980 |
| 17 gen 2024 | 21,10 | 21,20 | 21,10 | 21,20 | 21,20 | 140 |
| 16 gen 2024 | 21,20 | 21,30 | 21,10 | 21,30 | 21,30 | 280 |
| 15 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | 210 |
| 12 gen 2024 | 21,80 | 21,80 | 21,70 | 21,70 | 21,70 | 210 |
| 11 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 10 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | 490 |
| 09 gen 2024 | 21,40 | 21,50 | 21,30 | 21,30 | 21,30 | 490 |
| 08 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 350 |
| 05 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | 140 |
| 04 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 03 gen 2024 | 20,80 | 21,30 | 20,60 | 21,30 | 21,30 | 2.590 |
| 02 gen 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 20,60 | 630 |
| 29 dic 2023 | 20,10 | 20,40 | 19,65 | 20,40 | 20,40 | 1.610 |
| 28 dic 2023 | 19,90 | 19,90 | 19,65 | 19,90 | 19,90 | 700 |
| 27 dic 2023 | 19,45 | 20,30 | 19,40 | 19,65 | 19,65 | 1.890 |
| 22 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 70 |
| 21 dic 2023 | 19,05 | 19,30 | 19,05 | 19,30 | 19,30 | 350 |
| 20 dic 2023 | 19,50 | 19,50 | 19,30 | 19,30 | 19,30 | 1.680 |
| 19 dic 2023 | 19,40 | 19,85 | 19,05 | 19,15 | 19,15 | 2.660 |
| 18 dic 2023 | 19,95 | 19,95 | 19,40 | 19,65 | 19,65 | 980 |
| 15 dic 2023 | 20,20 | 20,20 | 20,00 | 20,10 | 20,10 | 2.520 |
| 14 dic 2023 | 20,60 | 20,70 | 20,10 | 20,10 | 20,10 | 10.080 |
| 13 dic 2023 | 20,60 | 20,70 | 20,20 | 20,70 | 20,70 | 980 |
| 12 dic 2023 | 21,10 | 21,10 | 20,80 | 20,80 | 20,80 | 350 |
| 11 dic 2023 | 21,10 | 21,20 | 21,10 | 21,20 | 21,20 | 140 |
| 08 dic 2023 | 20,90 | 21,90 | 20,90 | 21,70 | 21,70 | 560 |
| 07 dic 2023 | 20,90 | 20,90 | 20,80 | 20,80 | 20,80 | 2.170 |
| 06 dic 2023 | 21,00 | 21,00 | 20,70 | 21,00 | 21,00 | 1.540 |
| 05 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 04 dic 2023 | 20,90 | 21,00 | 20,90 | 21,00 | 21,00 | 280 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.