Italia markets open in 2 hours 21 minutes

Ecosuntek S.p.A. (ECK.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
10,00-0,50 (-4,76%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 202210,5010,509,9510,0010,001.400
21 gen 202211,0011,1010,5010,5010,501.330
20 gen 202211,0011,2010,7010,8010,801.610
19 gen 202210,9010,9010,9010,9010,9070
18 gen 202210,8011,4010,7011,1011,101.190
17 gen 202210,6010,6010,6010,6010,60210
14 gen 202210,7010,7010,7010,7010,70-
13 gen 202211,0011,0010,7010,7010,70280
12 gen 202210,6011,4010,4010,7010,701.680
11 gen 202210,6010,6010,6010,6010,60-
10 gen 202210,5010,7010,4010,6010,60630
07 gen 202210,7010,9010,5010,6010,603.220
06 gen 202211,0011,0010,6011,0011,005.110
05 gen 202210,9011,7010,6011,4011,408.960
04 gen 202211,1011,4010,8011,1011,104.340
03 gen 202210,8012,0010,4011,3011,308.680
30 dic 20219,9010,909,9010,9010,907.000
29 dic 20219,459,759,459,759,752.590
28 dic 20219,409,609,359,359,351.190
27 dic 20219,409,409,409,409,4070
23 dic 20219,209,209,109,109,10210
22 dic 20219,209,209,209,209,20-
21 dic 20219,709,909,209,209,204.760
20 dic 20219,609,609,009,009,004.340
17 dic 20219,709,959,709,959,95630
16 dic 20219,9510,609,809,809,804.760
15 dic 202110,0010,009,559,759,754.060
14 dic 202110,4010,6010,1010,1010,101.050
13 dic 202110,9010,9010,3010,6010,603.640
10 dic 202111,0011,1011,0011,1011,10700
09 dic 202111,4011,4011,4011,4011,40420
08 dic 202111,5011,5011,4011,4011,40630
07 dic 202111,7011,8011,6011,6011,60910
06 dic 202111,5012,5011,4011,8011,806.090
03 dic 202112,0012,0011,6011,8011,801.400
02 dic 202111,8011,8011,8011,8011,80-
01 dic 202111,7011,9011,4011,8011,802.590
30 nov 202111,6012,0011,3011,5011,504.340
29 nov 202111,3012,3011,3011,9011,903.850
26 nov 202111,6011,7011,1011,4011,403.360
25 nov 202111,5012,5011,4011,7011,7010.290
24 nov 202111,5011,8010,5011,4011,4012.740
23 nov 202112,2012,4011,5011,6011,6014.560
22 nov 202112,5013,6012,0012,5012,5014.980
19 nov 202111,7012,8011,7012,4012,4017.710
18 nov 202112,4012,8011,5011,5011,5021.210
17 nov 202112,8013,6011,9012,7012,7027.580
16 nov 202113,0013,6011,1012,7012,7059.850
15 nov 202110,8012,1010,4012,1012,1029.050
12 nov 20218,7010,008,6010,0010,0017.640
11 nov 20219,209,208,408,708,709.520
10 nov 20219,1510,008,809,309,3013.020
09 nov 20217,658,957,658,958,9514.630
08 nov 20218,058,207,357,357,351.610
05 nov 20218,208,208,208,208,20350
04 nov 20218,108,208,108,208,20630
03 nov 20218,058,208,008,208,204.620
02 nov 20217,907,907,907,907,90350
01 nov 20218,058,058,058,058,05-
29 ott 20218,008,058,008,058,05280
28 ott 20217,808,007,808,008,001.960
27 ott 20218,258,257,907,907,901.330
26 ott 20217,908,257,858,258,251.400
25 ott 20218,058,257,908,258,25980
22 ott 20218,208,258,058,058,052.730
21 ott 20218,108,258,108,158,152.170
20 ott 20218,158,158,108,108,10280
19 ott 20217,808,257,808,158,152.380
18 ott 20217,607,807,607,807,801.890
15 ott 20217,557,857,557,857,85630
14 ott 20217,307,407,307,357,35910
13 ott 20217,507,507,257,357,35560
12 ott 20217,507,507,507,507,50-
11 ott 20217,407,507,407,507,50700
08 ott 20217,407,657,407,657,651.540
07 ott 20217,607,607,607,607,6070
06 ott 20217,607,607,407,507,501.120
05 ott 20217,807,807,407,657,656.370
04 ott 20218,008,008,008,008,00560
01 ott 20218,108,107,607,907,905.110
30 set 20217,908,157,908,158,152.450
29 set 20217,908,107,558,108,103.360
28 set 20217,907,907,907,907,90-
27 set 20217,907,907,907,907,90140
24 set 20217,807,807,807,807,80-
23 set 20217,807,807,807,807,80140
22 set 20217,908,007,908,008,00490
21 set 20217,707,707,707,707,70350
20 set 20217,707,707,707,707,70490
17 set 20218,008,008,008,008,00-
16 set 20218,008,008,008,008,00-
15 set 20218,008,008,008,008,00-
14 set 20218,008,008,008,008,00-
13 set 20218,008,008,008,008,00-
10 set 20217,908,007,808,008,00770
09 set 20217,908,107,858,108,101.400
08 set 20217,708,007,608,008,002.170
07 set 20218,008,008,008,008,00420
06 set 20217,807,957,807,907,901.330
03 set 20217,707,707,707,707,70-
*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...