Italia markets closed

Emak S.p.A. (EM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2740+0,0180 (+1,43%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20231,25401,28201,24201,27401,2740160.848
02 feb 20231,21001,25801,20601,25601,2560226.095
01 feb 20231,21001,25001,19601,21801,2180184.499
31 gen 20231,24401,24401,19001,19801,1980124.141
30 gen 20231,25001,26201,19001,23001,2300296.942
27 gen 20231,33801,33801,24601,24801,2480763.448
26 gen 20231,33401,34601,29201,32201,3220533.584
25 gen 20231,25801,30401,24401,30401,3040169.020
24 gen 20231,25001,25601,24001,25201,252056.496
23 gen 20231,24601,24601,22401,24201,242040.458
20 gen 20231,22601,24001,22001,24001,240053.170
19 gen 20231,22201,23401,20801,23401,234053.899
18 gen 20231,23401,23401,20601,21801,2180101.786
17 gen 20231,22201,25001,22001,22801,228098.375
16 gen 20231,24201,27001,22001,23001,2300111.796
13 gen 20231,24801,28201,24001,24201,242069.555
12 gen 20231,27601,29001,24601,25801,2580107.147
11 gen 20231,27401,27601,25401,26001,260086.337
10 gen 20231,27801,28801,24801,27401,2740122.538
09 gen 20231,27001,28001,23001,27801,2780146.432
06 gen 20231,24801,26001,24001,25601,256067.049
05 gen 20231,22601,25601,21001,25001,250053.889
04 gen 20231,21201,25001,21001,22201,2220167.232
03 gen 20231,18801,22201,18201,22001,220053.595
02 gen 20231,16601,18601,15601,18601,186035.675
30 dic 20221,16401,18801,16401,16601,166033.221
29 dic 20221,15401,17801,14801,16401,164016.217
28 dic 20221,17001,18601,14801,18601,186045.124
27 dic 20221,17001,19001,16801,17201,172027.915
23 dic 20221,16801,19001,16401,19001,190043.914
22 dic 20221,18801,18801,16401,16401,164011.254
21 dic 20221,16601,18801,14801,17401,174078.734
20 dic 20221,17001,19401,16401,18601,186031.840
19 dic 20221,18201,19801,14201,14201,142027.686
16 dic 20221,16001,18201,14401,18201,182066.892
15 dic 20221,18201,18201,15801,16001,160023.526
14 dic 20221,17601,18201,15201,17801,178057.385
13 dic 20221,14001,17801,12801,15401,1540182.031
12 dic 20221,18001,18801,10201,12201,1220336.335
09 dic 20221,21201,21201,17401,17601,1760138.945
08 dic 20221,24201,24201,20001,20001,20006.818
07 dic 20221,25401,26001,20401,20401,204098.425
06 dic 20221,24401,25801,21401,21401,2140168.994
05 dic 20221,23801,24201,23001,23801,23806.490
02 dic 20221,23601,24401,22401,23801,238018.697
01 dic 20221,23401,24801,22601,23601,236087.826
30 nov 20221,26201,26601,24001,24201,242045.575
29 nov 20221,28001,29001,25601,25601,2560167.567
28 nov 20221,27001,28601,25401,28001,2800111.708
25 nov 20221,28001,28401,25201,27001,270089.488
24 nov 20221,22401,27401,22401,27201,2720133.311
23 nov 20221,22801,22801,20201,22401,224036.363
22 nov 20221,20801,22201,18201,22201,222084.491
21 nov 20221,17401,21401,15401,21001,2100230.138
18 nov 20221,19201,21201,16801,19001,190077.128
17 nov 20221,21001,22201,19001,19401,194076.871
16 nov 20221,22401,25001,20001,22601,2260218.805
15 nov 20221,25001,26201,18001,24801,2480300.468
14 nov 20221,19601,25801,19601,24801,2480281.902
11 nov 20221,16801,23201,16001,19401,1940372.148
10 nov 20221,13001,16001,11601,16001,1600113.438
09 nov 20221,13801,13801,10401,13401,1340104.301
08 nov 20221,10601,12401,07601,12401,124098.956
07 nov 20221,06001,11001,05001,10001,100090.117
04 nov 20221,06201,06201,02201,05001,050088.456
03 nov 20221,02001,05001,01801,03201,032089.715
02 nov 20221,07201,08201,01601,01601,0160223.979
01 nov 20221,08201,10801,05401,07201,0720121.974
31 ott 20221,07601,08601,06001,08001,080053.630
28 ott 20221,06601,07001,05001,07001,070024.387
27 ott 20221,05601,08001,03601,06801,0680131.430
26 ott 20221,03001,04601,01201,04001,040050.773
25 ott 20221,04201,05401,01001,02601,026054.424
24 ott 20221,07401,07401,00801,02801,0280145.672
21 ott 20221,03001,05001,00001,03001,0300136.737
20 ott 20220,97301,03000,97301,03001,0300101.445
19 ott 20220,98000,98400,95800,98400,984058.567
18 ott 20220,95000,97500,93400,97100,9710115.434
17 ott 20220,94300,94400,93200,93500,935031.390
14 ott 20220,92100,94500,92100,93400,934035.337
13 ott 20220,94800,94800,91700,94600,946040.894
12 ott 20220,92500,94800,91600,94800,948046.174
11 ott 20220,92700,94000,92400,92500,925042.349
10 ott 20220,92900,94300,92100,93700,937039.470
07 ott 20220,93100,93100,89900,91800,918085.025
06 ott 20220,91000,92500,90000,90100,901067.176
05 ott 20220,92900,92900,89000,89900,899097.158
04 ott 20220,91500,92900,89100,92600,9260129.382
03 ott 20220,89000,90400,87700,89600,8960136.258
30 set 20220,90700,90700,88100,89300,893077.920
29 set 20220,95000,95200,88000,88000,8800257.178
28 set 20220,94200,96900,90400,92400,9240201.576
27 set 20220,95900,96600,92000,94600,946062.669
26 set 20220,90600,95900,90300,95900,9590110.705
23 set 20220,94000,94600,89300,90600,9060137.783
22 set 20221,00001,00000,93200,94100,9410138.220
21 set 20220,98001,01200,97000,97200,9720121.333
20 set 20221,05401,05400,98100,98100,981095.879
19 set 20221,05001,05001,00601,01001,010072.607
16 set 20221,03401,05001,02001,05001,0500107.381
*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...