Italia markets close in 4 hours 59 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,20000,0000 (0,00%)
Al 12:12PM CET. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20221,21201,21201,20001,20001,200036.549
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
15 set 20221,05001,05001,02401,03201,032043.441
14 set 20221,04801,07001,02401,03601,036085.088
13 set 20221,07401,08801,04801,07001,070048.966
12 set 20221,08601,08601,05001,05801,058081.230
09 set 20221,07801,08001,03001,05601,056096.055
08 set 20221,03001,06201,01401,06001,060072.115
07 set 20221,04001,07801,02001,02201,0220121.549
06 set 20221,09001,09001,02801,04201,0420227.830
05 set 20221,11201,11201,06601,08601,0860194.704
02 set 20221,14001,14001,10601,12801,128054.260
01 set 20221,11601,16801,10601,11801,118050.805
31 ago 20221,15001,16401,11601,11601,1160149.678
30 ago 20221,17201,19001,13201,13201,132072.471
29 ago 20221,18201,19201,15201,15401,154061.610
26 ago 20221,23401,24401,18801,20401,204031.289
25 ago 20221,24001,24801,20201,22601,226013.935
24 ago 20221,21401,23601,20601,23601,236022.102
23 ago 20221,22001,24401,20401,23001,230050.229
22 ago 20221,28601,28601,19601,20601,206062.623
19 ago 20221,28201,28201,23801,25001,250046.579
18 ago 20221,31201,31201,26201,26601,266058.129
17 ago 20221,28601,29001,27201,29001,290035.292
16 ago 20221,28201,31401,27001,28001,280048.966
12 ago 20221,31601,31601,28601,30201,302038.621
11 ago 20221,29601,30601,28201,30601,306026.903
10 ago 20221,27801,30001,26201,29601,296046.153
09 ago 20221,28401,31001,25201,25401,2540106.369
08 ago 20221,33001,33801,28801,28801,288083.661
05 ago 20221,36601,36601,31401,33001,330067.415
04 ago 20221,32001,34001,31001,32001,3200200.735
03 ago 20221,33001,35001,31401,35001,350026.173
02 ago 20221,36001,36001,30601,32601,326043.639
01 ago 20221,35401,37001,32001,35001,3500115.027
29 lug 20221,29001,33001,27801,33001,3300133.775
28 lug 20221,28001,30801,26401,29001,290069.890
27 lug 20221,28601,31601,26401,31401,314041.642
26 lug 20221,30601,31401,27601,28001,280042.630
25 lug 20221,31401,31401,28401,30601,306015.092
22 lug 20221,27401,30201,25001,27801,278063.893
*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...