Emak S.p.A. (EM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 12:12PM CET. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 dic 2022 | 1,2120 | 1,2120 | 1,2000 | 1,2000 | 1,2000 | 36.549 |
| 08 dic 2022 | 1,2420 | 1,2420 | 1,2000 | 1,2000 | 1,2000 | 6.818 |
| 07 dic 2022 | 1,2540 | 1,2600 | 1,2040 | 1,2040 | 1,2040 | 98.425 |
| 06 dic 2022 | 1,2440 | 1,2580 | 1,2140 | 1,2140 | 1,2140 | 168.994 |
| 05 dic 2022 | 1,2380 | 1,2420 | 1,2300 | 1,2380 | 1,2380 | 6.490 |
| 02 dic 2022 | 1,2360 | 1,2440 | 1,2240 | 1,2380 | 1,2380 | 18.697 |
| 01 dic 2022 | 1,2340 | 1,2480 | 1,2260 | 1,2360 | 1,2360 | 87.826 |
| 30 nov 2022 | 1,2620 | 1,2660 | 1,2400 | 1,2420 | 1,2420 | 45.575 |
| 29 nov 2022 | 1,2800 | 1,2900 | 1,2560 | 1,2560 | 1,2560 | 167.567 |
| 28 nov 2022 | 1,2700 | 1,2860 | 1,2540 | 1,2800 | 1,2800 | 111.708 |
| 25 nov 2022 | 1,2800 | 1,2840 | 1,2520 | 1,2700 | 1,2700 | 89.488 |
| 24 nov 2022 | 1,2240 | 1,2740 | 1,2240 | 1,2720 | 1,2720 | 133.311 |
| 23 nov 2022 | 1,2280 | 1,2280 | 1,2020 | 1,2240 | 1,2240 | 36.363 |
| 22 nov 2022 | 1,2080 | 1,2220 | 1,1820 | 1,2220 | 1,2220 | 84.491 |
| 21 nov 2022 | 1,1740 | 1,2140 | 1,1540 | 1,2100 | 1,2100 | 230.138 |
| 18 nov 2022 | 1,1920 | 1,2120 | 1,1680 | 1,1900 | 1,1900 | 77.128 |
| 17 nov 2022 | 1,2100 | 1,2220 | 1,1900 | 1,1940 | 1,1940 | 76.871 |
| 16 nov 2022 | 1,2240 | 1,2500 | 1,2000 | 1,2260 | 1,2260 | 218.805 |
| 15 nov 2022 | 1,2500 | 1,2620 | 1,1800 | 1,2480 | 1,2480 | 300.468 |
| 14 nov 2022 | 1,1960 | 1,2580 | 1,1960 | 1,2480 | 1,2480 | 281.902 |
| 11 nov 2022 | 1,1680 | 1,2320 | 1,1600 | 1,1940 | 1,1940 | 372.148 |
| 10 nov 2022 | 1,1300 | 1,1600 | 1,1160 | 1,1600 | 1,1600 | 113.438 |
| 09 nov 2022 | 1,1380 | 1,1380 | 1,1040 | 1,1340 | 1,1340 | 104.301 |
| 08 nov 2022 | 1,1060 | 1,1240 | 1,0760 | 1,1240 | 1,1240 | 98.956 |
| 07 nov 2022 | 1,0600 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 90.117 |
| 04 nov 2022 | 1,0620 | 1,0620 | 1,0220 | 1,0500 | 1,0500 | 88.456 |
| 03 nov 2022 | 1,0200 | 1,0500 | 1,0180 | 1,0320 | 1,0320 | 89.715 |
| 02 nov 2022 | 1,0720 | 1,0820 | 1,0160 | 1,0160 | 1,0160 | 223.979 |
| 01 nov 2022 | 1,0820 | 1,1080 | 1,0540 | 1,0720 | 1,0720 | 121.974 |
| 31 ott 2022 | 1,0760 | 1,0860 | 1,0600 | 1,0800 | 1,0800 | 53.630 |
| 28 ott 2022 | 1,0660 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 24.387 |
| 27 ott 2022 | 1,0560 | 1,0800 | 1,0360 | 1,0680 | 1,0680 | 131.430 |
| 26 ott 2022 | 1,0300 | 1,0460 | 1,0120 | 1,0400 | 1,0400 | 50.773 |
| 25 ott 2022 | 1,0420 | 1,0540 | 1,0100 | 1,0260 | 1,0260 | 54.424 |
| 24 ott 2022 | 1,0740 | 1,0740 | 1,0080 | 1,0280 | 1,0280 | 145.672 |
| 21 ott 2022 | 1,0300 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 136.737 |
| 20 ott 2022 | 0,9730 | 1,0300 | 0,9730 | 1,0300 | 1,0300 | 101.445 |
| 19 ott 2022 | 0,9800 | 0,9840 | 0,9580 | 0,9840 | 0,9840 | 58.567 |
| 18 ott 2022 | 0,9500 | 0,9750 | 0,9340 | 0,9710 | 0,9710 | 115.434 |
| 17 ott 2022 | 0,9430 | 0,9440 | 0,9320 | 0,9350 | 0,9350 | 31.390 |
| 14 ott 2022 | 0,9210 | 0,9450 | 0,9210 | 0,9340 | 0,9340 | 35.337 |
| 13 ott 2022 | 0,9480 | 0,9480 | 0,9170 | 0,9460 | 0,9460 | 40.894 |
| 12 ott 2022 | 0,9250 | 0,9480 | 0,9160 | 0,9480 | 0,9480 | 46.174 |
| 11 ott 2022 | 0,9270 | 0,9400 | 0,9240 | 0,9250 | 0,9250 | 42.349 |
| 10 ott 2022 | 0,9290 | 0,9430 | 0,9210 | 0,9370 | 0,9370 | 39.470 |
| 07 ott 2022 | 0,9310 | 0,9310 | 0,8990 | 0,9180 | 0,9180 | 85.025 |
| 06 ott 2022 | 0,9100 | 0,9250 | 0,9000 | 0,9010 | 0,9010 | 67.176 |
| 05 ott 2022 | 0,9290 | 0,9290 | 0,8900 | 0,8990 | 0,8990 | 97.158 |
| 04 ott 2022 | 0,9150 | 0,9290 | 0,8910 | 0,9260 | 0,9260 | 129.382 |
| 03 ott 2022 | 0,8900 | 0,9040 | 0,8770 | 0,8960 | 0,8960 | 136.258 |
| 30 set 2022 | 0,9070 | 0,9070 | 0,8810 | 0,8930 | 0,8930 | 77.920 |
| 29 set 2022 | 0,9500 | 0,9520 | 0,8800 | 0,8800 | 0,8800 | 257.178 |
| 28 set 2022 | 0,9420 | 0,9690 | 0,9040 | 0,9240 | 0,9240 | 201.576 |
| 27 set 2022 | 0,9590 | 0,9660 | 0,9200 | 0,9460 | 0,9460 | 62.669 |
| 26 set 2022 | 0,9060 | 0,9590 | 0,9030 | 0,9590 | 0,9590 | 110.705 |
| 23 set 2022 | 0,9400 | 0,9460 | 0,8930 | 0,9060 | 0,9060 | 137.783 |
| 22 set 2022 | 1,0000 | 1,0000 | 0,9320 | 0,9410 | 0,9410 | 138.220 |
| 21 set 2022 | 0,9800 | 1,0120 | 0,9700 | 0,9720 | 0,9720 | 121.333 |
| 20 set 2022 | 1,0540 | 1,0540 | 0,9810 | 0,9810 | 0,9810 | 95.879 |
| 19 set 2022 | 1,0500 | 1,0500 | 1,0060 | 1,0100 | 1,0100 | 72.607 |
| 16 set 2022 | 1,0340 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 107.381 |
| 15 set 2022 | 1,0500 | 1,0500 | 1,0240 | 1,0320 | 1,0320 | 43.441 |
| 14 set 2022 | 1,0480 | 1,0700 | 1,0240 | 1,0360 | 1,0360 | 85.088 |
| 13 set 2022 | 1,0740 | 1,0880 | 1,0480 | 1,0700 | 1,0700 | 48.966 |
| 12 set 2022 | 1,0860 | 1,0860 | 1,0500 | 1,0580 | 1,0580 | 81.230 |
| 09 set 2022 | 1,0780 | 1,0800 | 1,0300 | 1,0560 | 1,0560 | 96.055 |
| 08 set 2022 | 1,0300 | 1,0620 | 1,0140 | 1,0600 | 1,0600 | 72.115 |
| 07 set 2022 | 1,0400 | 1,0780 | 1,0200 | 1,0220 | 1,0220 | 121.549 |
| 06 set 2022 | 1,0900 | 1,0900 | 1,0280 | 1,0420 | 1,0420 | 227.830 |
| 05 set 2022 | 1,1120 | 1,1120 | 1,0660 | 1,0860 | 1,0860 | 194.704 |
| 02 set 2022 | 1,1400 | 1,1400 | 1,1060 | 1,1280 | 1,1280 | 54.260 |
| 01 set 2022 | 1,1160 | 1,1680 | 1,1060 | 1,1180 | 1,1180 | 50.805 |
| 31 ago 2022 | 1,1500 | 1,1640 | 1,1160 | 1,1160 | 1,1160 | 149.678 |
| 30 ago 2022 | 1,1720 | 1,1900 | 1,1320 | 1,1320 | 1,1320 | 72.471 |
| 29 ago 2022 | 1,1820 | 1,1920 | 1,1520 | 1,1540 | 1,1540 | 61.610 |
| 26 ago 2022 | 1,2340 | 1,2440 | 1,1880 | 1,2040 | 1,2040 | 31.289 |
| 25 ago 2022 | 1,2400 | 1,2480 | 1,2020 | 1,2260 | 1,2260 | 13.935 |
| 24 ago 2022 | 1,2140 | 1,2360 | 1,2060 | 1,2360 | 1,2360 | 22.102 |
| 23 ago 2022 | 1,2200 | 1,2440 | 1,2040 | 1,2300 | 1,2300 | 50.229 |
| 22 ago 2022 | 1,2860 | 1,2860 | 1,1960 | 1,2060 | 1,2060 | 62.623 |
| 19 ago 2022 | 1,2820 | 1,2820 | 1,2380 | 1,2500 | 1,2500 | 46.579 |
| 18 ago 2022 | 1,3120 | 1,3120 | 1,2620 | 1,2660 | 1,2660 | 58.129 |
| 17 ago 2022 | 1,2860 | 1,2900 | 1,2720 | 1,2900 | 1,2900 | 35.292 |
| 16 ago 2022 | 1,2820 | 1,3140 | 1,2700 | 1,2800 | 1,2800 | 48.966 |
| 12 ago 2022 | 1,3160 | 1,3160 | 1,2860 | 1,3020 | 1,3020 | 38.621 |
| 11 ago 2022 | 1,2960 | 1,3060 | 1,2820 | 1,3060 | 1,3060 | 26.903 |
| 10 ago 2022 | 1,2780 | 1,3000 | 1,2620 | 1,2960 | 1,2960 | 46.153 |
| 09 ago 2022 | 1,2840 | 1,3100 | 1,2520 | 1,2540 | 1,2540 | 106.369 |
| 08 ago 2022 | 1,3300 | 1,3380 | 1,2880 | 1,2880 | 1,2880 | 83.661 |
| 05 ago 2022 | 1,3660 | 1,3660 | 1,3140 | 1,3300 | 1,3300 | 67.415 |
| 04 ago 2022 | 1,3200 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 200.735 |
| 03 ago 2022 | 1,3300 | 1,3500 | 1,3140 | 1,3500 | 1,3500 | 26.173 |
| 02 ago 2022 | 1,3600 | 1,3600 | 1,3060 | 1,3260 | 1,3260 | 43.639 |
| 01 ago 2022 | 1,3540 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 115.027 |
| 29 lug 2022 | 1,2900 | 1,3300 | 1,2780 | 1,3300 | 1,3300 | 133.775 |
| 28 lug 2022 | 1,2800 | 1,3080 | 1,2640 | 1,2900 | 1,2900 | 69.890 |
| 27 lug 2022 | 1,2860 | 1,3160 | 1,2640 | 1,3140 | 1,3140 | 41.642 |
| 26 lug 2022 | 1,3060 | 1,3140 | 1,2760 | 1,2800 | 1,2800 | 42.630 |
| 25 lug 2022 | 1,3140 | 1,3140 | 1,2840 | 1,3060 | 1,3060 | 15.092 |
| 22 lug 2022 | 1,2740 | 1,3020 | 1,2500 | 1,2780 | 1,2780 | 63.893 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
