Italia markets close in 6 hours 46 minutes

EEMS Italia SpA (EEMS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0404+0,0006 (+1,51%)
Al 10:17AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 20230,04020,04040,03980,04040,0404211.700
08 feb 20230,04060,04100,03980,03980,03983.033.892
07 feb 20230,04020,04120,04000,04020,04021.285.921
06 feb 20230,04160,04180,04000,04080,04082.048.831
03 feb 20230,04100,04240,04100,04180,04181.216.172
02 feb 20230,04240,04340,04100,04200,04203.050.330
01 feb 20230,04300,04440,04200,04280,04282.319.247
31 gen 20230,04300,04380,04160,04380,04381.113.267
30 gen 20230,04220,04540,04220,04340,04344.485.046
27 gen 20230,04400,04400,04020,04160,04165.582.308
26 gen 20230,04500,04560,04260,04360,04363.296.272
25 gen 20230,04700,04780,04460,04480,04482.724.593
24 gen 20230,04800,04940,04640,04680,04681.632.243
23 gen 20230,04900,04980,04620,04780,04781.366.736
20 gen 20230,05060,05060,04780,04780,04784.849.959
19 gen 20230,05160,05160,05000,05000,05001.552.092
18 gen 20230,05140,05160,05040,05100,05101.016.350
17 gen 20230,05160,05160,05000,05060,05061.202.377
16 gen 20230,05160,05280,05000,05040,05043.508.617
13 gen 20230,05400,05420,05100,05100,05103.277.335
12 gen 20230,05580,05660,05200,05340,05343.612.117
11 gen 20230,05800,05800,05440,05580,05581.149.258
10 gen 20230,05860,05880,05500,05600,05604.011.359
09 gen 20230,05280,06080,05280,05800,05804.211.845
06 gen 20230,05140,05480,05140,05280,05281.229.527
05 gen 20230,05360,05360,04980,05180,05181.855.500
04 gen 20230,05280,05280,05120,05240,0524751.780
03 gen 20230,05380,05420,05180,05200,05201.471.759
02 gen 20230,05140,05460,05140,05240,0524891.578
30 dic 20220,05140,05600,05120,05320,05321.451.011
29 dic 20220,05700,05700,05200,05240,05243.646.746
28 dic 20220,05760,05880,05460,05660,05661.419.999
27 dic 20220,06200,06200,05700,05840,05841.653.776
23 dic 20220,06300,06500,05880,06040,06042.934.515
22 dic 20220,05600,06520,05600,06040,06046.540.978
21 dic 20220,05100,05580,04780,05580,05584.022.922
20 dic 20220,05680,05680,05020,05020,05022.484.144
19 dic 20220,05840,06000,05400,05560,05563.071.670
16 dic 20220,06240,06320,05620,05980,05983.037.851
15 dic 20220,06660,06660,06140,06380,06381.965.869
14 dic 20220,06520,06720,06200,06580,06582.125.411
13 dic 20220,06940,07000,06320,06800,06801.525.774
12 dic 20220,07040,07320,06520,06840,06842.709.349
09 dic 20220,07580,07740,06820,07100,07102.862.377
08 dic 20220,07420,07680,07300,07580,0758622.636
07 dic 20220,07120,07760,07120,07720,0772532.038
06 dic 20220,07400,07500,07000,07260,07261.904.025
05 dic 20220,07940,07980,07160,07220,07221.438.806
02 dic 20220,07840,08220,07500,07940,07941.286.357
01 dic 20220,08500,08580,07600,08000,08002.261.539
30 nov 20220,08500,08680,07800,08300,08302.612.142
29 nov 20220,08800,08900,08040,08900,08903.341.637
28 nov 20220,09180,09180,08440,08600,08602.471.276
25 nov 20220,09180,09280,09120,09280,0928516.360
24 nov 20220,09300,09380,09120,09220,0922314.786
23 nov 20220,09240,09380,09200,09300,0930369.984
22 nov 20220,09280,09440,09200,09300,0930341.536
21 nov 20220,09700,09720,09300,09540,0954336.235
18 nov 20220,09600,09820,09360,09500,0950802.610
17 nov 20220,10250,10250,09600,09760,0976813.305
16 nov 20220,10550,10550,09820,10150,1015710.570
15 nov 20220,10400,11000,09860,10200,10202.011.826
14 nov 20220,09340,11650,09340,10650,10653.440.832
11 nov 20220,09360,09400,09020,09120,0912545.186
10 nov 20220,09460,09460,09060,09140,0914467.779
09 nov 20220,09220,09540,09140,09260,0926523.138
08 nov 20220,09280,09700,09280,09600,0960256.942
07 nov 20220,09800,10100,09140,09260,09261.295.561
04 nov 20220,10050,10050,09560,09660,0966490.204
03 nov 20220,09860,10250,09500,10050,1005223.978
02 nov 20220,09840,10550,09840,09860,0986321.349
01 nov 20220,11100,11450,10000,10200,10201.009.177
31 ott 20220,11200,11300,10950,10950,1095250.349
28 ott 20220,11600,11600,10800,11300,1130647.919
27 ott 20220,11500,12300,11100,11550,11551.981.944
26 ott 20220,11700,13800,11100,11100,11104.238.889
25 ott 20220,08800,11050,08800,11050,11051.012.048
24 ott 20220,09180,09180,09000,09140,091479.990
21 ott 20220,09100,09100,08900,09100,0910101.723
20 ott 20220,09180,09180,09100,09100,091063.591
19 ott 20220,09120,09280,09100,09200,0920153.960
18 ott 20220,09180,09180,09100,09100,091041.000
17 ott 20220,09340,09340,09000,09220,0922114.392
14 ott 20220,09200,09340,09200,09340,093452.149
13 ott 20220,09500,09500,09200,09200,0920179.256
12 ott 20220,09220,09620,09200,09560,0956140.267
11 ott 20220,10000,10000,09200,09560,0956126.996
10 ott 20220,10200,10300,09200,09800,0980240.510
07 ott 20220,10150,10600,09380,10200,1020116.757
06 ott 20220,10500,10500,10150,10150,1015128.927
05 ott 20220,10350,10850,10100,10600,1060292.112
04 ott 20220,11350,11550,10500,10950,1095578.150
03 ott 20220,11100,11600,10700,11200,1120846.958
30 set 20220,10100,12000,10000,11100,11101.334.653
29 set 20220,12500,12950,10150,10700,10702.138.104
28 set 20220,09960,11600,09960,11600,11601.597.061
27 set 20220,07000,09200,06800,09200,09202.000.555
26 set 20220,07500,07500,06000,06820,06821.651.029
23 set 20220,09000,09100,07620,07660,07661.180.965
22 set 20220,09000,09280,08900,08940,0894653.880
*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...