Italia markets open in 7 hours 46 minutes

ePRICE S.p.A. (EPR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,0618+0,0013 (+2,15%)
Alla chiusura: 4:14PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ago 20210,06190,06190,06180,06180,0618138.000
30 lug 20210,06190,06190,06030,06050,0605377.995
29 lug 20210,06120,06250,06060,06130,0613631.363
28 lug 20210,06110,06290,06090,06110,0611643.043
27 lug 20210,06160,06240,06130,06200,0620320.862
26 lug 20210,06310,06310,06100,06250,06251.549.128
23 lug 20210,06790,06790,06130,06250,06256.542.013
22 lug 20210,06560,06990,06500,06550,06555.371.984
21 lug 20210,06250,06600,06110,06580,06584.626.629
20 lug 20210,06000,06220,05820,06090,0609971.560
19 lug 20210,06100,06250,05800,06000,06001.959.643
16 lug 20210,06250,06250,06100,06190,0619899.628
15 lug 20210,06120,06220,06100,06150,06151.088.996
14 lug 20210,06300,06320,06120,06270,0627776.115
13 lug 20210,06300,06470,06300,06320,0632359.806
12 lug 20210,06500,06500,06340,06390,0639192.346
09 lug 20210,06400,06580,06060,06370,06371.928.254
08 lug 20210,06580,06670,06400,06510,0651947.445
07 lug 20210,06700,06800,06580,06700,06701.040.339
06 lug 20210,06840,06840,06700,06720,0672611.216
05 lug 20210,06860,06870,06700,06810,06811.021.575
02 lug 20210,07020,07160,06660,06860,06864.790.573
01 lug 20210,06740,07450,06740,07100,07109.879.983
30 giu 20210,06900,06900,06500,06680,06681.555.948
29 giu 20210,06780,06900,06750,06750,0675359.056
28 giu 20210,07000,07000,06800,06800,0680957.644
25 giu 20210,06850,07390,06850,06970,06973.098.832
24 giu 20210,06970,06970,06650,06960,06961.568.281
23 giu 20210,07180,07180,06700,06970,0697942.908
22 giu 20210,07480,07480,07050,07050,07051.721.695
21 giu 20210,06730,07380,06380,07120,07125.794.497
18 giu 20210,06810,06910,06620,06650,0665812.472
17 giu 20210,06980,07010,06670,06820,06821.892.874
16 giu 20210,07170,07180,06950,07080,0708672.101
15 giu 20210,06850,07270,06840,07170,07173.667.886
14 giu 20210,07000,07150,06840,06840,06842.089.881
11 giu 20210,07300,07300,06900,07000,07005.102.762
10 giu 20210,07550,07550,07220,07320,07321.710.879
09 giu 20210,07310,07770,07220,07410,07416.580.653
08 giu 20210,07770,07900,07310,07340,073411.428.393
07 giu 20210,08200,08250,07810,07900,07906.449.753
04 giu 20210,07990,08550,07910,08070,080712.215.153
03 giu 20210,08240,08950,07710,07900,079046.898.247
02 giu 20210,07030,08410,07030,08190,081942.115.625
01 giu 20210,05790,06980,05770,06980,069822.788.620
31 mag 20210,05700,05900,05450,05620,056211.260.384
28 mag 20210,05240,05330,05200,05240,05241.279.564
27 mag 20210,05390,05390,05220,05260,0526800.385
26 mag 20210,05350,05350,05220,05240,05241.233.973
25 mag 20210,05430,05480,05190,05360,05364.105.973
24 mag 20210,05760,05760,05420,05420,05426.116.231
21 mag 20210,05240,05900,05210,05900,05903.926.135
20 mag 20210,05200,05300,05100,05250,0525793.532
19 mag 20210,05370,05370,05100,05180,05181.652.087
18 mag 20210,05380,05440,05130,05280,05283.474.040
17 mag 20210,04840,05400,04840,05380,05385.922.339
14 mag 20210,04970,05000,04860,04890,0489626.433
13 mag 20210,04910,04920,04840,04920,0492480.402
12 mag 20210,04980,04980,04770,04900,0490568.674
11 mag 20210,04900,04900,04820,04880,0488773.099
10 mag 20210,05000,05000,04770,04950,04952.024.575
07 mag 20210,05280,05280,04800,04990,04996.512.517
06 mag 20210,05450,05450,05080,05150,05153.291.386
05 mag 20210,05890,05890,05290,05300,05308.749.738
04 mag 20210,05920,05980,05750,05810,05812.611.790
03 mag 20210,06000,06030,05910,06000,0600279.673
30 apr 20210,06050,06090,06010,06010,0601532.208
29 apr 20210,06020,06140,06010,06050,0605706.033
28 apr 20210,06100,06160,06000,06000,0600883.062
27 apr 20210,06260,06300,05820,06080,06087.697.641
26 apr 20210,06400,06470,06200,06300,0630638.416
23 apr 20210,06370,06490,06300,06310,0631491.168
22 apr 20210,06370,06400,06350,06350,0635332.069
21 apr 20210,06400,06640,06320,06370,06371.882.730
20 apr 20210,06410,06550,06400,06400,0640408.429
19 apr 20210,06450,06580,06400,06490,0649899.174
16 apr 20210,06310,06770,06310,06450,06454.807.331
15 apr 20210,06360,06460,06310,06380,0638366.344
14 apr 20210,06480,06480,06330,06340,0634489.475
13 apr 20210,06450,06600,06350,06490,06491.504.146
12 apr 20210,06380,06450,06310,06450,0645139.818
09 apr 20210,06430,06580,06380,06450,06451.399.225
08 apr 20210,06440,06650,06420,06500,06501.097.102
07 apr 20210,06440,06690,06420,06500,06501.869.845
06 apr 20210,06420,06640,06380,06490,06491.903.086
01 apr 20210,06400,06620,06400,06520,06521.632.363
31 mar 20210,06500,06500,06300,06390,06392.903.811
30 mar 20210,06500,06600,06500,06500,06501.142.945
29 mar 20210,06710,06710,06400,06550,0655730.627
26 mar 20210,06650,06740,06420,06570,06572.638.917
25 mar 20210,06710,06900,06600,06700,06702.818.915
24 mar 20210,06730,06730,06600,06660,0666369.719
23 mar 20210,06810,06940,06600,06730,06732.401.895
22 mar 20210,06650,06950,06610,06790,06794.399.078
19 mar 20210,06750,06760,06600,06750,0675813.800
18 mar 20210,06800,06890,06640,06750,06752.034.417
17 mar 20210,06800,06800,06610,06700,06701.685.794
16 mar 20210,06900,06900,06750,06830,0683691.050
15 mar 20210,06840,07000,06800,06820,0682921.688
12 mar 20210,06700,07280,06580,06840,06847.074.660
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...