Italia markets open in 21 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1840+0,0340 (+2,96%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20221,18401,19001,16201,18401,184032.212
05 lug 20221,18001,20801,14001,15001,150081.703
04 lug 20221,15601,18001,15601,17801,178057.672
01 lug 20221,18401,18401,15001,17601,176098.776
30 giu 20221,21801,26001,16201,19001,1900150.566
29 giu 20221,24201,24201,20201,20201,2020104.481
28 giu 20221,22601,26401,19601,25401,2540207.755
27 giu 20221,22001,23201,16801,18401,1840247.035
24 giu 20221,21801,23201,20201,21601,216099.961
23 giu 20221,23401,23401,19201,22001,2200124.576
22 giu 20221,30001,30001,23201,24401,244090.460
21 giu 20221,34401,34601,28801,29001,290051.223
20 giu 20221,29201,32801,28001,32801,328065.662
17 giu 20221,28001,32001,27801,28001,280083.196
16 giu 20221,32001,32001,28001,28001,280076.333
15 giu 20221,33601,34001,31201,31801,3180104.159
14 giu 20221,32001,35601,29201,31801,3180226.152
13 giu 20221,35001,38201,32001,36601,3660151.133
10 giu 20221,44601,44601,36401,38601,3860189.144
09 giu 20221,46401,47601,43001,43001,430087.818
08 giu 20221,50001,50001,44601,46001,4600119.554
07 giu 20221,54001,54001,48201,49201,4920226.946
06 giu 20221,53801,57201,52001,55401,5540250.360
06 giu 20220.075 Dividendo
03 giu 20221,60001,60001,56801,60001,5250412.451
02 giu 20221,58201,59601,56801,59001,5155123.882
01 giu 20221,59401,59601,54201,56801,4945259.885
31 mag 20221,57601,59201,56001,58601,5117263.238
30 mag 20221,54001,57801,54001,57401,5002161.806
27 mag 20221,52001,54201,51201,52201,4507130.601
26 mag 20221,47601,52001,47401,52001,4488171.807
25 mag 20221,48001,48001,44801,45801,389784.173
24 mag 20221,47801,48001,44601,45201,3839133.154
23 mag 20221,47001,49601,45201,45201,3839114.318
20 mag 20221,48401,50801,44401,45001,3820224.788
19 mag 20221,45001,49001,40601,48001,4106232.276
18 mag 20221,43001,46401,42801,45601,387886.677
17 mag 20221,42601,44401,41401,42801,361199.673
16 mag 20221,41401,43201,40001,41201,3458122.354
13 mag 20221,42401,47001,42001,42201,3553243.429
12 mag 20221,35201,40601,35001,40601,340177.664
11 mag 20221,36001,40001,36001,39001,324892.048
10 mag 20221,33601,37601,33601,34401,2810101.971
09 mag 20221,37601,37601,31601,33001,2677172.372
06 mag 20221,37001,37601,34001,37601,3115139.212
05 mag 20221,40601,42001,37601,38201,317279.104
04 mag 20221,44401,44401,39201,40201,3363147.777
03 mag 20221,40401,43601,39201,43001,3630188.878
02 mag 20221,43001,43801,39801,43001,363078.519
29 apr 20221,43201,44401,40201,43001,3630176.490
28 apr 20221,40201,46201,40201,43001,3630197.849
27 apr 20221,39801,46601,39801,43201,3649156.800
26 apr 20221,43601,44401,40001,41601,3496246.735
25 apr 20221,46401,49401,43201,43201,3649245.214
22 apr 20221,50201,52201,49001,50201,4316172.641
21 apr 20221,48801,54001,48801,52601,4545108.098
20 apr 20221,49001,50401,48001,49001,4202194.799
19 apr 20221,47001,49001,44601,48601,4163165.882
14 apr 20221,48601,48601,43801,46201,3935283.692
13 apr 20221,51801,51801,42401,47001,4011341.752
12 apr 20221,40401,48401,40401,48401,4144212.673
11 apr 20221,38401,42801,38001,42801,3611131.997
08 apr 20221,38001,41001,37801,40201,3363129.641
07 apr 20221,40001,41001,36201,36401,3001127.559
06 apr 20221,42001,43001,39201,40001,3344215.814
05 apr 20221,42201,43001,41401,42801,3611135.352
04 apr 20221,42001,42601,35201,42401,3572146.118
01 apr 20221,43601,43601,37601,38601,3210272.440
31 mar 20221,43801,46601,40201,40801,3420146.208
30 mar 20221,46001,47001,42801,45601,3878172.152
29 mar 20221,43201,46801,41601,46001,3916173.680
28 mar 20221,43801,44801,39001,40601,3401324.496
25 mar 20221,40201,44401,40201,41001,3439301.182
24 mar 20221,43001,43201,40001,41801,3515253.286
23 mar 20221,46401,47001,41001,41201,3458249.651
22 mar 20221,51001,53601,45601,45601,3878470.371
21 mar 20221,53001,56001,49201,49401,4240421.007
18 mar 20221,56001,57201,52001,53401,4621186.098
17 mar 20221,60001,63001,52001,54001,4678498.622
16 mar 20221,57001,65001,57001,60001,5250479.321
15 mar 20221,60001,61201,52201,54601,4735259.212
14 mar 20221,58001,62601,52601,58801,5136276.513
11 mar 20221,45001,53401,45001,51001,4392139.661
10 mar 20221,53801,53801,43201,44401,3763208.074
09 mar 20221,53401,53601,47801,53401,4621172.636
08 mar 20221,40401,54001,40401,46001,3916153.322
07 mar 20221,48001,50601,35401,49601,4259350.390
04 mar 20221,55001,55001,49601,50001,4297314.306
03 mar 20221,58201,63001,56401,56401,4907136.397
02 mar 20221,59801,63201,57601,61001,534592.187
01 mar 20221,68201,71001,60001,60001,5250175.299
28 feb 20221,57601,68601,57601,66601,5879147.398
25 feb 20221,63001,67201,61001,61401,5383305.991
24 feb 20221,55201,64001,51201,62001,5441568.059
23 feb 20221,66601,69801,64801,65001,572764.103
22 feb 20221,62201,68401,60001,67001,5917161.596
21 feb 20221,67001,72001,64401,66401,5860124.267
18 feb 20221,73801,74801,66001,68801,6089153.681
17 feb 20221,77201,78201,69801,71001,6298224.727
16 feb 20221,79401,81201,75401,78601,7023126.212
*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...