Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.737,71 -1.028,79 (-1,69%)
EuroGroup Laminations S.p.A. (EGLA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,0860 | 4,1200 | 4,0000 | 4,0720 | 4,0720 | 319.274 |
| 25 apr 2024 | 4,0980 | 4,1080 | 3,9320 | 4,0320 | 4,0320 | 696.154 |
| 24 apr 2024 | 3,7200 | 4,0920 | 3,7200 | 4,0900 | 4,0900 | 1.350.093 |
| 23 apr 2024 | 3,5620 | 3,7100 | 3,5620 | 3,7100 | 3,7100 | 485.224 |
| 22 apr 2024 | 3,6680 | 3,7100 | 3,5840 | 3,5880 | 3,5880 | 273.157 |
| 19 apr 2024 | 3,6300 | 3,6660 | 3,5700 | 3,6180 | 3,6180 | 279.241 |
| 18 apr 2024 | 3,6200 | 3,6680 | 3,5880 | 3,6380 | 3,6380 | 499.974 |
| 17 apr 2024 | 3,5580 | 3,7000 | 3,5300 | 3,6620 | 3,6620 | 388.689 |
| 16 apr 2024 | 3,7100 | 3,7560 | 3,5440 | 3,5920 | 3,5920 | 1.198.883 |
| 15 apr 2024 | 3,8540 | 3,9040 | 3,7700 | 3,7900 | 3,7900 | 568.023 |
| 12 apr 2024 | 3,9140 | 3,9740 | 3,8000 | 3,8560 | 3,8560 | 749.553 |
| 11 apr 2024 | 4,0260 | 4,0280 | 3,9060 | 3,9080 | 3,9080 | 375.295 |
| 10 apr 2024 | 4,0600 | 4,0600 | 3,9100 | 4,0280 | 4,0280 | 536.599 |
| 09 apr 2024 | 4,0100 | 4,0920 | 3,7100 | 4,0160 | 4,0160 | 846.196 |
| 08 apr 2024 | 4,3140 | 4,3500 | 4,0300 | 4,0300 | 4,0300 | 1.490.630 |
| 05 apr 2024 | 4,2020 | 4,3300 | 4,1520 | 4,2680 | 4,2680 | 1.498.666 |
| 04 apr 2024 | 4,2600 | 4,2880 | 4,0700 | 4,2480 | 4,2480 | 1.135.403 |
| 03 apr 2024 | 3,7700 | 4,2300 | 3,7700 | 4,2000 | 4,2000 | 2.849.864 |
| 02 apr 2024 | 3,7200 | 3,7940 | 3,7020 | 3,7500 | 3,7500 | 400.304 |
| 28 mar 2024 | 3,7880 | 3,7880 | 3,7200 | 3,7740 | 3,7740 | 397.382 |
| 27 mar 2024 | 3,8000 | 3,8260 | 3,7120 | 3,7500 | 3,7500 | 639.858 |
| 26 mar 2024 | 3,8240 | 3,8800 | 3,7500 | 3,8320 | 3,8320 | 571.986 |
| 25 mar 2024 | 3,8900 | 3,9200 | 3,7780 | 3,8500 | 3,8500 | 899.932 |
| 22 mar 2024 | 3,7480 | 3,9380 | 3,7380 | 3,8800 | 3,8800 | 1.160.942 |
| 21 mar 2024 | 3,7900 | 3,8320 | 3,7300 | 3,7500 | 3,7500 | 746.397 |
| 20 mar 2024 | 3,7240 | 3,8200 | 3,7080 | 3,7280 | 3,7280 | 786.503 |
| 19 mar 2024 | 3,6340 | 3,7240 | 3,5460 | 3,7240 | 3,7240 | 376.393 |
| 18 mar 2024 | 3,5680 | 3,6620 | 3,5560 | 3,6100 | 3,6100 | 372.312 |
| 15 mar 2024 | 3,6700 | 3,6740 | 3,5500 | 3,5540 | 3,5540 | 926.026 |
| 14 mar 2024 | 3,7020 | 3,7780 | 3,6660 | 3,6960 | 3,6960 | 883.026 |
| 13 mar 2024 | 3,6000 | 3,8180 | 3,4500 | 3,6920 | 3,6920 | 1.845.139 |
| 12 mar 2024 | 3,3580 | 3,7000 | 3,2360 | 3,6140 | 3,6140 | 3.446.481 |
| 11 mar 2024 | 3,2900 | 3,4700 | 3,2400 | 3,4380 | 3,4380 | 769.198 |
| 08 mar 2024 | 3,2460 | 3,4160 | 3,2460 | 3,2940 | 3,2940 | 621.892 |
| 07 mar 2024 | 3,2020 | 3,3340 | 3,2020 | 3,2420 | 3,2420 | 511.163 |
| 06 mar 2024 | 3,2440 | 3,3380 | 3,2140 | 3,2460 | 3,2460 | 503.210 |
| 05 mar 2024 | 3,4720 | 3,4720 | 3,2420 | 3,2540 | 3,2540 | 714.540 |
| 04 mar 2024 | 3,4600 | 3,5360 | 3,4040 | 3,4140 | 3,4140 | 548.696 |
| 01 mar 2024 | 3,2980 | 3,5000 | 3,2940 | 3,4620 | 3,4620 | 563.976 |
| 29 feb 2024 | 3,3000 | 3,3600 | 3,2900 | 3,3000 | 3,3000 | 487.621 |
| 28 feb 2024 | 3,3120 | 3,3420 | 3,2240 | 3,3220 | 3,3220 | 353.202 |
| 27 feb 2024 | 3,3900 | 3,3900 | 3,3100 | 3,3120 | 3,3120 | 268.713 |
| 26 feb 2024 | 3,3900 | 3,4300 | 3,2460 | 3,3840 | 3,3840 | 438.831 |
| 23 feb 2024 | 3,4600 | 3,4600 | 3,3220 | 3,3340 | 3,3340 | 296.202 |
| 22 feb 2024 | 3,3880 | 3,4700 | 3,3220 | 3,4400 | 3,4400 | 624.297 |
| 21 feb 2024 | 3,3620 | 3,4020 | 3,3140 | 3,3360 | 3,3360 | 592.087 |
| 20 feb 2024 | 3,3900 | 3,3900 | 3,2800 | 3,3160 | 3,3160 | 437.621 |
| 19 feb 2024 | 3,3200 | 3,4100 | 3,2880 | 3,3720 | 3,3720 | 322.743 |
| 16 feb 2024 | 3,3600 | 3,3600 | 3,2680 | 3,3280 | 3,3280 | 587.245 |
| 15 feb 2024 | 3,4100 | 3,4140 | 3,3240 | 3,3460 | 3,3460 | 789.801 |
| 14 feb 2024 | 3,3400 | 3,4600 | 3,3320 | 3,4100 | 3,4100 | 428.953 |
| 13 feb 2024 | 3,3400 | 3,3820 | 3,2940 | 3,3620 | 3,3620 | 795.212 |
| 12 feb 2024 | 3,4260 | 3,4680 | 3,3080 | 3,3740 | 3,3740 | 768.572 |
| 09 feb 2024 | 3,3640 | 3,5000 | 3,3560 | 3,4400 | 3,4400 | 693.344 |
| 08 feb 2024 | 3,4140 | 3,4920 | 3,3160 | 3,3640 | 3,3640 | 798.538 |
| 07 feb 2024 | 3,2580 | 3,4120 | 3,2060 | 3,3720 | 3,3720 | 707.896 |
| 06 feb 2024 | 3,1600 | 3,2000 | 3,0060 | 3,2000 | 3,2000 | 702.722 |
| 05 feb 2024 | 3,1160 | 3,1160 | 2,9660 | 3,0640 | 3,0640 | 870.963 |
| 02 feb 2024 | 3,1700 | 3,2900 | 3,0640 | 3,0900 | 3,0900 | 993.238 |
| 01 feb 2024 | 3,0480 | 3,0980 | 2,9980 | 3,0720 | 3,0720 | 260.796 |
| 31 gen 2024 | 3,0440 | 3,1160 | 2,9800 | 3,0200 | 3,0200 | 634.900 |
| 30 gen 2024 | 3,0720 | 3,0720 | 2,9680 | 3,0140 | 3,0140 | 381.167 |
| 29 gen 2024 | 3,0000 | 3,0320 | 2,8880 | 2,9980 | 2,9980 | 579.737 |
| 26 gen 2024 | 3,0940 | 3,0940 | 2,9000 | 2,9440 | 2,9440 | 910.097 |
| 25 gen 2024 | 3,3400 | 3,3400 | 3,0360 | 3,0360 | 3,0360 | 909.488 |
| 24 gen 2024 | 3,2460 | 3,3560 | 3,2460 | 3,3440 | 3,3440 | 361.847 |
| 23 gen 2024 | 3,2400 | 3,2720 | 3,1560 | 3,2600 | 3,2600 | 380.348 |
| 22 gen 2024 | 3,3200 | 3,3500 | 3,2380 | 3,2440 | 3,2440 | 430.233 |
| 19 gen 2024 | 3,4640 | 3,4640 | 3,2640 | 3,2640 | 3,2640 | 410.851 |
| 18 gen 2024 | 3,4180 | 3,4920 | 3,3700 | 3,4500 | 3,4500 | 411.117 |
| 17 gen 2024 | 3,5020 | 3,5600 | 3,3160 | 3,3460 | 3,3460 | 586.826 |
| 16 gen 2024 | 3,4960 | 3,5740 | 3,4240 | 3,5480 | 3,5480 | 248.444 |
| 15 gen 2024 | 3,4700 | 3,5620 | 3,4620 | 3,5180 | 3,5180 | 256.484 |
| 12 gen 2024 | 3,5220 | 3,6000 | 3,4880 | 3,4920 | 3,4920 | 250.787 |
| 11 gen 2024 | 3,6760 | 3,7120 | 3,5120 | 3,5120 | 3,5120 | 193.610 |
| 10 gen 2024 | 3,7200 | 3,7400 | 3,6460 | 3,6460 | 3,6460 | 313.851 |
| 09 gen 2024 | 3,7200 | 3,7280 | 3,6500 | 3,7060 | 3,7060 | 203.616 |
| 08 gen 2024 | 3,6040 | 3,7180 | 3,5960 | 3,6920 | 3,6920 | 232.932 |
| 05 gen 2024 | 3,6060 | 3,6920 | 3,5440 | 3,6240 | 3,6240 | 463.674 |
| 04 gen 2024 | 3,8000 | 3,8460 | 3,5700 | 3,6320 | 3,6320 | 963.562 |
| 03 gen 2024 | 3,9260 | 3,9260 | 3,7600 | 3,7860 | 3,7860 | 403.749 |
| 02 gen 2024 | 3,9100 | 4,0300 | 3,8680 | 3,9220 | 3,9220 | 314.788 |
| 29 dic 2023 | 3,9000 | 3,9780 | 3,8820 | 3,8820 | 3,8820 | 186.629 |
| 28 dic 2023 | 3,8960 | 3,9300 | 3,8700 | 3,9000 | 3,9000 | 132.933 |
| 27 dic 2023 | 3,9400 | 3,9800 | 3,8200 | 3,9060 | 3,9060 | 314.705 |
| 22 dic 2023 | 3,8280 | 3,9380 | 3,7800 | 3,9200 | 3,9200 | 382.499 |
| 21 dic 2023 | 3,7000 | 3,8300 | 3,6820 | 3,8280 | 3,8280 | 291.818 |
| 20 dic 2023 | 3,7520 | 3,8100 | 3,6600 | 3,7100 | 3,7100 | 298.145 |
| 19 dic 2023 | 3,5000 | 3,7360 | 3,5000 | 3,7160 | 3,7160 | 358.363 |
| 18 dic 2023 | 3,7400 | 3,7400 | 3,5040 | 3,5180 | 3,5180 | 388.438 |
| 15 dic 2023 | 3,5340 | 3,7320 | 3,5340 | 3,6460 | 3,6460 | 920.442 |
| 14 dic 2023 | 3,3480 | 3,5500 | 3,3420 | 3,5100 | 3,5100 | 495.410 |
| 13 dic 2023 | 3,2080 | 3,3280 | 3,2080 | 3,2800 | 3,2800 | 353.968 |
| 12 dic 2023 | 3,2300 | 3,2700 | 3,1700 | 3,2040 | 3,2040 | 433.752 |
| 11 dic 2023 | 3,1960 | 3,2100 | 3,0800 | 3,2080 | 3,2080 | 625.888 |
| 08 dic 2023 | 3,3120 | 3,3400 | 3,1760 | 3,1800 | 3,1800 | 298.167 |
| 07 dic 2023 | 3,4380 | 3,4380 | 3,2000 | 3,2940 | 3,2940 | 1.651.359 |
| 06 dic 2023 | 3,4660 | 3,5100 | 3,4100 | 3,4220 | 3,4220 | 637.489 |
| 05 dic 2023 | 3,4260 | 3,4700 | 3,3860 | 3,4400 | 3,4400 | 422.430 |
| 04 dic 2023 | 3,5780 | 3,6440 | 3,4120 | 3,4120 | 3,4120 | 332.006 |
| *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.