EEMS.MI - EEMS Italia SpA

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 20230,02800,02820,02770,02770,0277415.526
06 giu 20230,02930,02930,02780,02800,02802.338.732
05 giu 20230,02880,02990,02840,02850,02851.222.357
02 giu 20230,03000,03000,02800,02930,02931.414.179
01 giu 20230,03110,03110,02800,02830,02832.299.783
31 mag 20230,03110,03110,02870,02870,02871.489.738
30 mag 20230,03270,03270,02960,02970,02975.901.837
29 mag 20230,03310,03590,03230,03270,032713.372.773
26 mag 20230,02780,03400,02760,03400,03405.595.963
25 mag 20230,02810,02810,02730,02740,0274904.694
24 mag 20230,02870,02900,02710,02720,02722.871.120
23 mag 20230,02920,02960,02880,02880,02881.258.687
22 mag 20230,02970,02980,02900,02920,02921.533.954
19 mag 20230,03000,03000,02810,02950,02954.560.297
18 mag 20230,03020,03080,02950,02990,02992.366.216
17 mag 20230,03100,03120,03000,03090,03093.231.799
16 mag 20230,03170,03200,03100,03100,03101.357.214
15 mag 20230,03230,03240,03160,03200,0320941.754
12 mag 20230,03250,03300,03180,03210,03212.170.414
11 mag 20230,03280,03300,03210,03250,03251.576.346
10 mag 20230,03380,03380,03220,03250,03252.785.865
09 mag 20230,03400,03410,03300,03390,03391.709.171
08 mag 20230,03500,03680,03360,03430,03433.160.895
05 mag 20230,03650,03650,03470,03540,03543.224.928
04 mag 20230,03720,03720,03600,03660,03661.215.939
03 mag 20230,03700,03750,03660,03680,03681.353.316
02 mag 20230,03780,03860,03700,03700,03701.591.070
28 apr 20230,03960,03960,03690,03780,03782.403.801
27 apr 20230,03980,03980,03850,03900,03902.701.096
26 apr 20230,03990,04190,03900,03960,03964.453.752
25 apr 20230,04000,04000,03900,03940,03942.132.605
24 apr 20230,04280,04280,03950,04000,04003.364.647
21 apr 20230,04110,04400,04060,04100,04106.859.481
20 apr 20230,04620,04660,04210,04240,04246.322.180
19 apr 20230,05060,05210,04630,04690,04696.829.058
18 apr 20230,05220,05400,05080,05080,05086.217.071
17 apr 20230,05010,05350,05010,05060,05067.976.339
14 apr 20230,05640,05770,04940,04990,049922.748.426
13 apr 20230,06000,06360,05530,05550,055513.991.656
12 apr 20230,05800,06470,05310,06000,060020.780.110
11 apr 20230,05100,06400,05010,05900,059019.080.710
06 apr 20230,04470,05350,04440,05100,051016.751.530
05 apr 20230,04070,04400,04020,04270,04275.080.124
04 apr 20230,03860,04500,03850,03950,03959.585.719
03 apr 20230,03840,03930,03840,03880,0388705.007
31 mar 20230,03900,03960,03840,03900,03901.390.203
30 mar 20230,03940,03940,03840,03900,0390563.521
29 mar 20230,03900,03940,03860,03900,0390163.908
28 mar 20230,03900,03900,03840,03840,0384123.355
27 mar 20230,03860,03920,03860,03880,0388171.359
24 mar 20230,03820,04000,03820,03820,0382493.989
23 mar 20230,03900,03920,03800,03920,0392473.464
22 mar 20230,03860,03920,03820,03820,0382232.001
21 mar 20230,03900,03920,03760,03880,0388409.539
20 mar 20230,03900,03920,03820,03900,0390263.740
17 mar 20230,03940,03940,03800,03900,0390154.345
16 mar 20230,03780,03960,03780,03940,0394462.850
15 mar 20230,03920,03920,03780,03840,0384580.085
14 mar 20230,03820,03980,03820,03980,0398302.607
13 mar 20230,03940,03980,03620,03900,03901.701.202
10 mar 20230,04020,04020,03920,04020,0402282.084
09 mar 20230,03980,04020,03960,04020,0402378.464
08 mar 20230,04000,04040,03920,03960,03961.158.007
07 mar 20230,04060,04060,04000,04060,0406393.061
06 mar 20230,04060,04120,03980,04060,0406861.082
03 mar 20230,04060,04140,04000,04040,0404945.391
02 mar 20230,04040,04080,03900,04020,04022.899.282
01 mar 20230,04160,04220,04040,04140,0414994.000
28 feb 20230,04140,04200,04100,04120,0412568.894
27 feb 20230,04160,04320,04160,04200,0420806.900
24 feb 20230,04200,04360,04100,04260,04261.104.964
23 feb 20230,04360,04360,04120,04220,04221.023.337
22 feb 20230,04520,04520,04200,04280,04281.200.497
21 feb 20230,04500,04560,04360,04400,04401.047.503
20 feb 20230,04540,04580,04380,04500,04502.492.000
17 feb 20230,04500,04800,04220,04380,04387.292.080
16 feb 20230,04460,04600,04400,04500,04507.322.335
15 feb 20230,04000,04380,04000,04200,04208.155.014
14 feb 20230,04000,04000,03900,03980,03981.102.023
13 feb 20230,04020,04020,03940,03960,0396644.402
10 feb 20230,04020,04060,03960,03980,03982.125.335
09 feb 20230,04020,04060,03980,04060,04061.051.952
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
*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...