Italia markets closed

EEMS Italia SpA (EEMS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,16000,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,16500,16500,15800,16000,1600243.481
30 giu 20220,16600,17600,15900,16000,1600695.719
29 giu 20220,16500,16700,16000,16400,1640414.887
28 giu 20220,16800,16800,16300,16500,1650174.874
27 giu 20220,17300,17550,16600,16600,1660288.789
24 giu 20220,17000,17500,16450,17050,1705741.165
23 giu 20220,16450,17150,16200,16850,1685537.570
22 giu 20220,17500,17700,16200,16700,16701.675.874
21 giu 20220,15700,17700,15700,17200,17202.385.493
20 giu 20220,16300,16300,15450,15450,1545228.682
17 giu 20220,15550,15900,14650,15450,1545709.657
16 giu 20220,17500,17500,15000,15000,1500901.980
15 giu 20220,16850,17100,16600,16700,1670421.827
14 giu 20220,16800,16800,15900,16400,1640612.530
13 giu 20220,17600,17800,16200,16200,16201.059.235
10 giu 20220,18800,18800,17600,17800,17801.226.060
09 giu 20220,19200,20000,18800,18800,18801.407.203
08 giu 20220,19750,19750,19000,19200,1920637.607
07 giu 20220,20000,20200,19300,19400,19401.035.173
06 giu 20220,20400,20400,19900,20000,2000440.394
03 giu 20220,20200,20300,20000,20200,2020386.615
02 giu 20220,20400,20700,20300,20300,2030223.866
01 giu 20220,21000,21200,20300,20300,20301.294.248
31 mag 20220,20500,21300,19450,20600,20601.803.023
30 mag 20220,21800,21800,20200,20500,20502.544.898
27 mag 20220,21000,22200,20700,20800,20804.579.449
26 mag 20220,19100,21000,19100,20600,20605.086.131
25 mag 20220,18800,19100,18600,19050,1905567.511
24 mag 20220,19500,19500,18650,18800,18801.012.716
23 mag 20220,19050,19500,18400,19300,19302.144.899
20 mag 20220,19350,19750,18500,18750,18751.349.289
19 mag 20220,19100,20400,18800,19400,19403.550.193
18 mag 20220,18200,20000,18150,19700,19703.816.277
17 mag 20220,18800,19150,17050,18250,18251.448.824
16 mag 20220,18500,19000,17600,18400,18401.327.947
13 mag 20220,19000,19650,18400,18450,18452.144.236
12 mag 20220,17850,19200,17150,18300,18302.416.505
11 mag 20220,16900,18400,16900,17500,17501.853.982
10 mag 20220,16600,17950,16600,16800,16801.578.225
09 mag 20220,18000,18100,16250,16600,16601.469.510
06 mag 20220,17850,18450,17250,18000,18001.396.451
05 mag 20220,20000,20500,18450,18450,18454.208.793
04 mag 20220,18050,19900,18000,19700,19706.895.641
03 mag 20220,17300,19450,16700,17900,17907.194.650
02 mag 20220,15700,17600,15650,16800,16804.400.855
29 apr 20220,15500,15900,15000,15200,1520920.647
28 apr 20220,13800,15400,13800,14900,14901.967.630
27 apr 20220,14100,14100,13550,13800,138047.381
26 apr 20220,14200,14200,13600,13600,1360191.700
25 apr 20220,14050,14450,14000,14200,1420380.717
22 apr 20220,13900,15200,13650,14000,14001.161.101
21 apr 20220,14050,14050,13800,14000,1400130.950
20 apr 20220,13650,14450,13650,14050,1405105.991
19 apr 20220,13600,13950,13600,13800,138048.945
14 apr 20220,13850,14300,13550,13700,1370156.257
13 apr 20220,14600,14900,13600,13850,1385328.881
12 apr 20220,13950,14300,13850,13850,1385123.055
11 apr 20220,14450,14450,13900,13950,1395240.306
08 apr 20220,14600,14650,14000,14250,1425362.349
07 apr 20220,13700,15000,13500,13950,13951.471.322
06 apr 20220,15150,15900,13700,13800,13803.740.008
05 apr 20220,13300,15400,13300,15400,15402.962.182
04 apr 20220,13250,13250,13000,13050,130541.168
01 apr 20220,13300,13300,12900,13100,1310245.802
31 mar 20220,13000,13280,12960,13100,1310195.824
30 mar 20220,12940,13180,12780,13180,1318321.702
29 mar 20220,13000,13420,12800,12800,1280782.384
28 mar 20220,13060,13060,12700,12780,1278577.986
25 mar 20220,13320,13320,12780,12900,1290837.353
24 mar 20220,13480,13720,13100,13300,1330733.832
23 mar 20220,13780,13780,13440,13760,1376391.057
22 mar 20220,13780,13940,13120,13940,1394614.016
21 mar 20220,13400,13880,13360,13620,136273.218
18 mar 20220,13560,14100,13320,13780,1378560.680
17 mar 20220,14300,14500,13500,13760,1376578.654
16 mar 20220,13960,14960,13900,14300,1430544.484
15 mar 20220,14000,14000,13500,13880,1388383.000
14 mar 20220,14400,14580,13960,14000,1400791.960
11 mar 20220,13420,14380,13080,14000,14002.021.025
10 mar 20220,14220,14220,13220,13700,1370299.881
09 mar 20220,13180,14280,13180,13920,1392645.521
08 mar 20220,12200,13180,12200,13000,1300680.785
07 mar 20220,12100,12800,11000,12000,12001.502.517
04 mar 20220,14600,15080,12700,12700,12701.186.482
03 mar 20220,14900,15580,14620,14680,1468639.130
02 mar 20220,15200,15200,14640,14900,1490234.011
01 mar 20220,15540,15900,14660,15280,1528882.978
28 feb 20220,14700,15500,14080,15500,1550716.270
25 feb 20220,14900,15340,14700,15080,1508940.175
24 feb 20220,15120,15980,13900,14580,14582.234.506
23 feb 20220,15820,16860,15180,16500,16501.012.268
22 feb 20220,16500,16500,15060,16200,16201.551.263
21 feb 20220,16160,16860,15760,16000,1600526.532
18 feb 20220,16620,16980,16020,16100,16101.643.068
17 feb 20220,17060,17280,16500,16700,1670741.579
16 feb 20220,17180,17700,16840,17000,17001.208.187
15 feb 20220,17120,17120,16520,16720,1672652.294
14 feb 20220,16540,16960,15800,16960,16961.093.263
11 feb 20220,17200,17200,16420,16760,1676537.441
10 feb 20220,17180,17260,16460,16700,1670936.875
*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...