Italia markets open in 21 minutes
Dow Jones
31.037,68 +69,86 (+0,23%) Nasdaq
11.361,85 +39,61 (+0,35%) Nikkei 225
26.490,53 +382,88 (+1,47%) EUR/USD
1,0216 +0,0031 (+0,31%) BTC-EUR
19.901,45 +217,26 (+1,10%) CMC Crypto 200
442,12 +6,60 (+1,51%)
Emak S.p.A. (EM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 lug 2022 | 1,1840 | 1,1900 | 1,1620 | 1,1840 | 1,1840 | 32.212 |
| 05 lug 2022 | 1,1800 | 1,2080 | 1,1400 | 1,1500 | 1,1500 | 81.703 |
| 04 lug 2022 | 1,1560 | 1,1800 | 1,1560 | 1,1780 | 1,1780 | 57.672 |
| 01 lug 2022 | 1,1840 | 1,1840 | 1,1500 | 1,1760 | 1,1760 | 98.776 |
| 30 giu 2022 | 1,2180 | 1,2600 | 1,1620 | 1,1900 | 1,1900 | 150.566 |
| 29 giu 2022 | 1,2420 | 1,2420 | 1,2020 | 1,2020 | 1,2020 | 104.481 |
| 28 giu 2022 | 1,2260 | 1,2640 | 1,1960 | 1,2540 | 1,2540 | 207.755 |
| 27 giu 2022 | 1,2200 | 1,2320 | 1,1680 | 1,1840 | 1,1840 | 247.035 |
| 24 giu 2022 | 1,2180 | 1,2320 | 1,2020 | 1,2160 | 1,2160 | 99.961 |
| 23 giu 2022 | 1,2340 | 1,2340 | 1,1920 | 1,2200 | 1,2200 | 124.576 |
| 22 giu 2022 | 1,3000 | 1,3000 | 1,2320 | 1,2440 | 1,2440 | 90.460 |
| 21 giu 2022 | 1,3440 | 1,3460 | 1,2880 | 1,2900 | 1,2900 | 51.223 |
| 20 giu 2022 | 1,2920 | 1,3280 | 1,2800 | 1,3280 | 1,3280 | 65.662 |
| 17 giu 2022 | 1,2800 | 1,3200 | 1,2780 | 1,2800 | 1,2800 | 83.196 |
| 16 giu 2022 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 76.333 |
| 15 giu 2022 | 1,3360 | 1,3400 | 1,3120 | 1,3180 | 1,3180 | 104.159 |
| 14 giu 2022 | 1,3200 | 1,3560 | 1,2920 | 1,3180 | 1,3180 | 226.152 |
| 13 giu 2022 | 1,3500 | 1,3820 | 1,3200 | 1,3660 | 1,3660 | 151.133 |
| 10 giu 2022 | 1,4460 | 1,4460 | 1,3640 | 1,3860 | 1,3860 | 189.144 |
| 09 giu 2022 | 1,4640 | 1,4760 | 1,4300 | 1,4300 | 1,4300 | 87.818 |
| 08 giu 2022 | 1,5000 | 1,5000 | 1,4460 | 1,4600 | 1,4600 | 119.554 |
| 07 giu 2022 | 1,5400 | 1,5400 | 1,4820 | 1,4920 | 1,4920 | 226.946 |
| 06 giu 2022 | 1,5380 | 1,5720 | 1,5200 | 1,5540 | 1,5540 | 250.360 |
| 06 giu 2022 | 0.075 Dividendo | |||||
| 03 giu 2022 | 1,6000 | 1,6000 | 1,5680 | 1,6000 | 1,5250 | 412.451 |
| 02 giu 2022 | 1,5820 | 1,5960 | 1,5680 | 1,5900 | 1,5155 | 123.882 |
| 01 giu 2022 | 1,5940 | 1,5960 | 1,5420 | 1,5680 | 1,4945 | 259.885 |
| 31 mag 2022 | 1,5760 | 1,5920 | 1,5600 | 1,5860 | 1,5117 | 263.238 |
| 30 mag 2022 | 1,5400 | 1,5780 | 1,5400 | 1,5740 | 1,5002 | 161.806 |
| 27 mag 2022 | 1,5200 | 1,5420 | 1,5120 | 1,5220 | 1,4507 | 130.601 |
| 26 mag 2022 | 1,4760 | 1,5200 | 1,4740 | 1,5200 | 1,4488 | 171.807 |
| 25 mag 2022 | 1,4800 | 1,4800 | 1,4480 | 1,4580 | 1,3897 | 84.173 |
| 24 mag 2022 | 1,4780 | 1,4800 | 1,4460 | 1,4520 | 1,3839 | 133.154 |
| 23 mag 2022 | 1,4700 | 1,4960 | 1,4520 | 1,4520 | 1,3839 | 114.318 |
| 20 mag 2022 | 1,4840 | 1,5080 | 1,4440 | 1,4500 | 1,3820 | 224.788 |
| 19 mag 2022 | 1,4500 | 1,4900 | 1,4060 | 1,4800 | 1,4106 | 232.276 |
| 18 mag 2022 | 1,4300 | 1,4640 | 1,4280 | 1,4560 | 1,3878 | 86.677 |
| 17 mag 2022 | 1,4260 | 1,4440 | 1,4140 | 1,4280 | 1,3611 | 99.673 |
| 16 mag 2022 | 1,4140 | 1,4320 | 1,4000 | 1,4120 | 1,3458 | 122.354 |
| 13 mag 2022 | 1,4240 | 1,4700 | 1,4200 | 1,4220 | 1,3553 | 243.429 |
| 12 mag 2022 | 1,3520 | 1,4060 | 1,3500 | 1,4060 | 1,3401 | 77.664 |
| 11 mag 2022 | 1,3600 | 1,4000 | 1,3600 | 1,3900 | 1,3248 | 92.048 |
| 10 mag 2022 | 1,3360 | 1,3760 | 1,3360 | 1,3440 | 1,2810 | 101.971 |
| 09 mag 2022 | 1,3760 | 1,3760 | 1,3160 | 1,3300 | 1,2677 | 172.372 |
| 06 mag 2022 | 1,3700 | 1,3760 | 1,3400 | 1,3760 | 1,3115 | 139.212 |
| 05 mag 2022 | 1,4060 | 1,4200 | 1,3760 | 1,3820 | 1,3172 | 79.104 |
| 04 mag 2022 | 1,4440 | 1,4440 | 1,3920 | 1,4020 | 1,3363 | 147.777 |
| 03 mag 2022 | 1,4040 | 1,4360 | 1,3920 | 1,4300 | 1,3630 | 188.878 |
| 02 mag 2022 | 1,4300 | 1,4380 | 1,3980 | 1,4300 | 1,3630 | 78.519 |
| 29 apr 2022 | 1,4320 | 1,4440 | 1,4020 | 1,4300 | 1,3630 | 176.490 |
| 28 apr 2022 | 1,4020 | 1,4620 | 1,4020 | 1,4300 | 1,3630 | 197.849 |
| 27 apr 2022 | 1,3980 | 1,4660 | 1,3980 | 1,4320 | 1,3649 | 156.800 |
| 26 apr 2022 | 1,4360 | 1,4440 | 1,4000 | 1,4160 | 1,3496 | 246.735 |
| 25 apr 2022 | 1,4640 | 1,4940 | 1,4320 | 1,4320 | 1,3649 | 245.214 |
| 22 apr 2022 | 1,5020 | 1,5220 | 1,4900 | 1,5020 | 1,4316 | 172.641 |
| 21 apr 2022 | 1,4880 | 1,5400 | 1,4880 | 1,5260 | 1,4545 | 108.098 |
| 20 apr 2022 | 1,4900 | 1,5040 | 1,4800 | 1,4900 | 1,4202 | 194.799 |
| 19 apr 2022 | 1,4700 | 1,4900 | 1,4460 | 1,4860 | 1,4163 | 165.882 |
| 14 apr 2022 | 1,4860 | 1,4860 | 1,4380 | 1,4620 | 1,3935 | 283.692 |
| 13 apr 2022 | 1,5180 | 1,5180 | 1,4240 | 1,4700 | 1,4011 | 341.752 |
| 12 apr 2022 | 1,4040 | 1,4840 | 1,4040 | 1,4840 | 1,4144 | 212.673 |
| 11 apr 2022 | 1,3840 | 1,4280 | 1,3800 | 1,4280 | 1,3611 | 131.997 |
| 08 apr 2022 | 1,3800 | 1,4100 | 1,3780 | 1,4020 | 1,3363 | 129.641 |
| 07 apr 2022 | 1,4000 | 1,4100 | 1,3620 | 1,3640 | 1,3001 | 127.559 |
| 06 apr 2022 | 1,4200 | 1,4300 | 1,3920 | 1,4000 | 1,3344 | 215.814 |
| 05 apr 2022 | 1,4220 | 1,4300 | 1,4140 | 1,4280 | 1,3611 | 135.352 |
| 04 apr 2022 | 1,4200 | 1,4260 | 1,3520 | 1,4240 | 1,3572 | 146.118 |
| 01 apr 2022 | 1,4360 | 1,4360 | 1,3760 | 1,3860 | 1,3210 | 272.440 |
| 31 mar 2022 | 1,4380 | 1,4660 | 1,4020 | 1,4080 | 1,3420 | 146.208 |
| 30 mar 2022 | 1,4600 | 1,4700 | 1,4280 | 1,4560 | 1,3878 | 172.152 |
| 29 mar 2022 | 1,4320 | 1,4680 | 1,4160 | 1,4600 | 1,3916 | 173.680 |
| 28 mar 2022 | 1,4380 | 1,4480 | 1,3900 | 1,4060 | 1,3401 | 324.496 |
| 25 mar 2022 | 1,4020 | 1,4440 | 1,4020 | 1,4100 | 1,3439 | 301.182 |
| 24 mar 2022 | 1,4300 | 1,4320 | 1,4000 | 1,4180 | 1,3515 | 253.286 |
| 23 mar 2022 | 1,4640 | 1,4700 | 1,4100 | 1,4120 | 1,3458 | 249.651 |
| 22 mar 2022 | 1,5100 | 1,5360 | 1,4560 | 1,4560 | 1,3878 | 470.371 |
| 21 mar 2022 | 1,5300 | 1,5600 | 1,4920 | 1,4940 | 1,4240 | 421.007 |
| 18 mar 2022 | 1,5600 | 1,5720 | 1,5200 | 1,5340 | 1,4621 | 186.098 |
| 17 mar 2022 | 1,6000 | 1,6300 | 1,5200 | 1,5400 | 1,4678 | 498.622 |
| 16 mar 2022 | 1,5700 | 1,6500 | 1,5700 | 1,6000 | 1,5250 | 479.321 |
| 15 mar 2022 | 1,6000 | 1,6120 | 1,5220 | 1,5460 | 1,4735 | 259.212 |
| 14 mar 2022 | 1,5800 | 1,6260 | 1,5260 | 1,5880 | 1,5136 | 276.513 |
| 11 mar 2022 | 1,4500 | 1,5340 | 1,4500 | 1,5100 | 1,4392 | 139.661 |
| 10 mar 2022 | 1,5380 | 1,5380 | 1,4320 | 1,4440 | 1,3763 | 208.074 |
| 09 mar 2022 | 1,5340 | 1,5360 | 1,4780 | 1,5340 | 1,4621 | 172.636 |
| 08 mar 2022 | 1,4040 | 1,5400 | 1,4040 | 1,4600 | 1,3916 | 153.322 |
| 07 mar 2022 | 1,4800 | 1,5060 | 1,3540 | 1,4960 | 1,4259 | 350.390 |
| 04 mar 2022 | 1,5500 | 1,5500 | 1,4960 | 1,5000 | 1,4297 | 314.306 |
| 03 mar 2022 | 1,5820 | 1,6300 | 1,5640 | 1,5640 | 1,4907 | 136.397 |
| 02 mar 2022 | 1,5980 | 1,6320 | 1,5760 | 1,6100 | 1,5345 | 92.187 |
| 01 mar 2022 | 1,6820 | 1,7100 | 1,6000 | 1,6000 | 1,5250 | 175.299 |
| 28 feb 2022 | 1,5760 | 1,6860 | 1,5760 | 1,6660 | 1,5879 | 147.398 |
| 25 feb 2022 | 1,6300 | 1,6720 | 1,6100 | 1,6140 | 1,5383 | 305.991 |
| 24 feb 2022 | 1,5520 | 1,6400 | 1,5120 | 1,6200 | 1,5441 | 568.059 |
| 23 feb 2022 | 1,6660 | 1,6980 | 1,6480 | 1,6500 | 1,5727 | 64.103 |
| 22 feb 2022 | 1,6220 | 1,6840 | 1,6000 | 1,6700 | 1,5917 | 161.596 |
| 21 feb 2022 | 1,6700 | 1,7200 | 1,6440 | 1,6640 | 1,5860 | 124.267 |
| 18 feb 2022 | 1,7380 | 1,7480 | 1,6600 | 1,6880 | 1,6089 | 153.681 |
| 17 feb 2022 | 1,7720 | 1,7820 | 1,6980 | 1,7100 | 1,6298 | 224.727 |
| 16 feb 2022 | 1,7940 | 1,8120 | 1,7540 | 1,7860 | 1,7023 | 126.212 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
