Italia markets open in 7 hours 28 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.999,20 -2.474,85 (-4,38%) CMC Crypto 200
1.273,11 -65,95 (-4,93%)
Eurocommercial Properties N.V. (ECMPM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:11PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 320 |
| 29 apr 2024 | 21,15 | 21,30 | 21,15 | 21,30 | 21,30 | 284 |
| 26 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 25 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | 99 |
| 24 apr 2024 | 21,25 | 21,25 | 21,20 | 21,20 | 21,20 | 460 |
| 23 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | 7 |
| 22 apr 2024 | 21,00 | 21,25 | 21,00 | 21,25 | 21,25 | 218 |
| 19 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 18 apr 2024 | 20,80 | 20,80 | 20,70 | 20,70 | 20,70 | 157 |
| 17 apr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 16 apr 2024 | 21,10 | 21,10 | 21,05 | 21,05 | 21,05 | 150 |
| 15 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | 99 |
| 12 apr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 11 apr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | 42 |
| 10 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 09 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | 89 |
| 08 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 05 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 04 apr 2024 | 21,35 | 21,65 | 21,35 | 21,65 | 21,65 | 215 |
| 03 apr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | 32 |
| 02 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | 5 |
| 28 mar 2024 | 21,00 | 21,12 | 21,00 | 21,06 | 21,06 | 973 |
| 27 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | 350 |
| 26 mar 2024 | 20,74 | 20,78 | 20,74 | 20,78 | 20,78 | 153 |
| 25 mar 2024 | 20,44 | 20,44 | 20,16 | 20,44 | 20,44 | 420 |
| 22 mar 2024 | 20,72 | 20,74 | 20,44 | 20,74 | 20,74 | 580 |
| 21 mar 2024 | 20,16 | 20,44 | 20,16 | 20,44 | 20,44 | 280 |
| 20 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 140 |
| 19 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 18 mar 2024 | 19,81 | 20,16 | 19,81 | 20,16 | 20,16 | 646 |
| 15 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 100 |
| 14 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 13 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 12 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | 140 |
| 11 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 08 mar 2024 | 19,86 | 20,14 | 19,86 | 20,14 | 20,14 | 280 |
| 07 mar 2024 | 19,85 | 20,14 | 19,85 | 20,14 | 20,14 | 62 |
| 06 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 05 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | 98 |
| 04 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 140 |
| 01 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | 128 |
| 29 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 140 |
| 28 feb 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | 140 |
| 27 feb 2024 | 19,88 | 19,88 | 19,86 | 19,86 | 19,86 | 190 |
| 26 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 23 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 22 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | 101 |
| 21 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 20 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 140 |
| 19 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | 140 |
| 16 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 5 |
| 15 feb 2024 | 19,87 | 20,16 | 19,87 | 20,16 | 20,16 | 192 |
| 14 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | 140 |
| 13 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 29 |
| 12 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | 45 |
| 09 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 140 |
| 08 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 07 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 06 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 05 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 02 feb 2024 | 20,52 | 20,54 | 20,26 | 20,26 | 20,26 | 161 |
| 01 feb 2024 | 20,54 | 20,54 | 20,26 | 20,26 | 20,26 | 280 |
| 31 gen 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | 113 |
| 30 gen 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 29 gen 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 26 gen 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 25 gen 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | 120 |
| 24 gen 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 23 gen 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | 10 |
| 22 gen 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | 140 |
| 19 gen 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | 140 |
| 18 gen 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | 140 |
| 17 gen 2024 | 21,10 | 21,10 | 20,80 | 20,80 | 20,80 | 280 |
| 16 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 140 |
| 15 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | 140 |
| 12 gen 2024 | 22,66 | 22,96 | 22,02 | 22,02 | 22,02 | 253 |
| 11 gen 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | 10 |
| 11 gen 2024 | 0.64 Dividendo | |||||
| 10 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,04 | - |
| 09 gen 2024 | 22,60 | 22,68 | 22,60 | 22,68 | 22,04 | 143 |
| 08 gen 2024 | 22,06 | 22,38 | 22,06 | 22,38 | 21,75 | 192 |
| 05 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 21,75 | - |
| 04 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 21,75 | 20 |
| 03 gen 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 21,44 | 140 |
| 02 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 21,75 | - |
| 29 dic 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 21,75 | - |
| 28 dic 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 21,75 | 140 |
| 27 dic 2023 | 22,06 | 22,06 | 22,06 | 22,06 | 21,44 | 100 |
| 22 dic 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 21,61 | - |
| 21 dic 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 21,61 | 20 |
| 20 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 21,87 | 140 |
| 19 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 21,57 | - |
| 18 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 21,57 | - |
| 15 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 21,57 | 100 |
| 14 dic 2023 | 21,66 | 21,96 | 21,66 | 21,82 | 21,20 | 232 |
| 13 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 20,76 | - |
| 12 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 20,76 | - |
| 11 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 20,76 | - |
| 08 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 20,76 | - |
| 07 dic 2023 | 21,66 | 21,66 | 21,36 | 21,36 | 20,76 | 142 |
| *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.