Italia markets closed

EEMS Italia SpA (EEMS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2510+0,0481 (+23,71%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20240,20790,22660,20000,25100,2510423.070
17 mag 20240,20000,20290,19710,20290,202926.229
16 mag 20240,19210,20400,19210,20000,200046.123
15 mag 20240,19700,19800,19100,19800,198041.452
14 mag 20240,19010,19700,19010,19680,196841.146
13 mag 20240,19030,19670,18900,18980,189818.385
10 mag 20240,19020,19440,19020,19350,193526.517
09 mag 20240,19200,19730,19030,19450,194527.035
08 mag 20240,18790,19380,18790,19370,193717.573
07 mag 20240,18960,19490,18720,19390,193933.040
06 mag 20240,18700,19590,18700,19550,195538.861
03 mag 20240,18830,19920,18830,19500,195065.171
02 mag 20240,19950,20000,18310,18800,1880172.344
30 apr 20240,20690,20690,19950,19950,199577.620
29 apr 20240,20680,20690,20190,20250,202527.450
26 apr 20240,21000,21000,19970,20500,2050167.980
25 apr 20240,22000,22200,20570,20570,2057111.781
24 apr 20240,22500,22700,21500,21770,2177165.941
23 apr 20240,22000,23670,21400,21500,2150212.662
22 apr 20240,22690,23830,22680,23670,236754.485
19 apr 20240,22500,22700,21320,22690,226972.917
18 apr 20240,23650,23730,22110,22520,225248.948
17 apr 20240,23110,24550,23110,24450,244530.077
16 apr 20240,24000,24650,23800,23800,238072.245
15 apr 20240,25000,25550,23580,23700,2370103.039
12 apr 20240,25010,26080,24800,25990,259937.211
11 apr 20240,25700,25700,25500,25700,25707.348
10 apr 20240,25350,25940,24300,25750,2575103.321
09 apr 20240,26120,27100,25300,25310,253152.961
08 apr 20240,26050,27760,26050,26070,260771.874
05 apr 20240,27210,28400,26050,26100,261052.164
04 apr 20240,28100,29230,28000,28120,281251.536
03 apr 20240,28020,29850,27000,28100,2810100.656
02 apr 20240,30430,31190,28550,28550,2855157.525
28 mar 20240,31490,31490,30410,30420,304218.436
27 mar 20240,31180,31590,30480,31500,315013.216
26 mar 20240,30510,31350,30460,30600,306058.567
25 mar 20240,32540,32540,30000,30500,305056.332
22 mar 20240,30720,32790,30720,32000,320063.561
21 mar 20240,32000,33000,30710,31450,314588.015
20 mar 20240,32000,32000,30700,30800,308023.065
19 mar 20240,30000,31800,30000,30630,306332.827
18 mar 20240,31390,31390,30000,31300,313014.333
15 mar 20240,29260,31490,29260,31390,313975.034
14 mar 20240,31400,31500,29170,30500,3050139.690
13 mar 20240,30900,31490,29900,30000,300096.590
12 mar 20240,34000,34000,29900,29900,2990151.688
11 mar 20240,33900,34000,32900,33870,3387123.801
08 mar 20240,30600,34000,30600,33300,3330259.474
07 mar 20240,26760,31500,26000,31000,3100255.978
06 mar 20240,25020,26800,25000,26100,2610145.110
05 mar 20240,27000,27000,25000,25900,2590175.194
04 mar 20240,27500,28380,26400,27080,270818.614
04 mar 20241:250 Frazionamento azionario
01 mar 20240,30000,30000,27500,27500,275094.370
29 feb 20240,27500,30000,27500,30000,300028.916
28 feb 20240,30000,30000,27500,27500,275013.720
27 feb 20240,27500,30000,27500,27500,275053.742
26 feb 20240,30000,30000,27500,30000,300022.824
23 feb 20240,30000,30000,27500,27500,275066.720
22 feb 20240,32500,32500,27500,27500,2750293.274
21 feb 20240,27500,30000,27500,27500,275012.281
20 feb 20240,27500,30000,27500,30000,300014.542
19 feb 20240,30000,30000,27500,30000,300044.642
16 feb 20240,27500,30000,27500,30000,300033.923
15 feb 20240,32500,32500,27500,27500,275072.650
14 feb 20240,30000,30000,30000,30000,300080.023
13 feb 20240,30000,32500,30000,30000,300060.758
12 feb 20240,27500,30000,27500,30000,300061.290
09 feb 20240,30000,30000,27500,27500,275026.417
08 feb 20240,30000,30000,27500,27500,275074.487
07 feb 20240,25000,30000,25000,27500,2750110.399
06 feb 20240,27500,30000,25000,25000,250045.060
05 feb 20240,27500,27500,25000,27500,275051.629
02 feb 20240,27500,27500,25000,27500,275040.890
01 feb 20240,25000,27500,25000,27500,2750239.900
31 gen 20240,00110,00120,00100,00110,001148.307.402
30 gen 20240,00120,00130,00110,00110,001145.677.525
29 gen 20240,00110,00120,00110,00120,001224.165.403
26 gen 20240,00120,00130,00110,00110,001134.652.476
25 gen 20240,00140,00150,00120,00120,001254.920.515
24 gen 20240,00150,00160,00140,00140,00145.056.722
23 gen 20240,00150,00160,00140,00150,001518.659.103
22 gen 20240,00160,00170,00150,00160,001635.127.792
19 gen 20240,00210,00210,00180,00180,001859.077.630
18 gen 20240,00160,00190,00160,00190,001975.320.278
17 gen 20240,00130,00160,00120,00150,001565.158.663
16 gen 20240,00110,00120,00100,00120,001234.073.668
15 gen 20240,00100,00110,00090,00110,001134.874.948
12 gen 20240,00120,00120,00100,00100,001042.061.806
11 gen 20240,00110,00120,00110,00120,001212.842.958
10 gen 20240,00120,00120,00110,00110,001141.019.108
09 gen 20240,00130,00140,00120,00120,001238.560.713
08 gen 20240,00150,00150,00130,00140,001414.918.784
05 gen 20240,00160,00160,00130,00140,001477.376.415
04 gen 20240,00150,00160,00130,00160,001638.520.252
03 gen 20240,00160,00160,00130,00150,001548.874.450
02 gen 20240,00170,00170,00150,00160,001636.227.955
29 dic 20230,00170,00170,00160,00160,00168.116.784
28 dic 20230,00180,00180,00160,00160,001632.636.776
*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...