Italia markets close in 2 hours 56 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0140+0,0005 (+3,70%)
Al 02:17PM CEST. Mercato aperto.
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 20220,01390,01490,01330,01400,014014.525.319
18 ago 20220,01320,01390,01260,01350,01356.896.296
17 ago 20220,01380,01460,01260,01260,012611.728.025
16 ago 20220,01180,01360,01170,01330,013313.255.894
12 ago 20220,01120,01170,01080,01170,01172.698.000
11 ago 20220,01090,01120,01080,01110,01111.101.264
10 ago 20220,01060,01100,01060,01080,0108556.184
09 ago 20220,01070,01100,01050,01100,0110942.100
08 ago 20220,01110,01110,01070,01070,0107596.936
05 ago 20220,01100,01110,01090,01110,0111334.063
04 ago 20220,01110,01110,01070,01100,01101.153.557
03 ago 20220,01130,01130,01070,01110,0111443.695
02 ago 20220,01080,01100,01050,01080,0108984.744
01 ago 20220,01110,01150,01030,01080,01082.078.564
29 lug 20220,01110,01120,01090,01100,0110180.665
28 lug 20220,01120,01120,01080,01080,0108228.500
27 lug 20220,01130,01130,01080,01100,0110374.500
26 lug 20220,01100,01140,01070,01140,0114379.360
25 lug 20220,01150,01150,01090,01090,0109218.099
22 lug 20220,01200,01200,01040,01150,0115384.421
21 lug 20220,01100,01100,01010,01100,01101.012.378
20 lug 20220,01190,01190,01100,01100,0110474.500
19 lug 20220,01150,01150,01090,01130,0113534.150
18 lug 20220,01200,01200,01080,01090,0109342.790
15 lug 20220,01170,01270,01050,01100,01105.879.654
14 lug 20220,01150,01190,01100,01180,01181.942.658
13 lug 20220,01280,01390,01160,01230,012310.832.643
12 lug 20220,01410,01440,01250,01250,01257.303.398
11 lug 20220,01650,01650,01410,01410,01417.889.520
08 lug 20220,01620,01670,01530,01570,01579.706.534
07 lug 20220,01600,01720,01290,01640,016423.981.772
06 lug 20220,01090,01550,01050,01550,01558.210.632
05 lug 20220,00970,01010,00910,01010,01018.833.926
04 lug 20220,00700,00730,00500,00730,007320.083.631
01 lug 20220,01450,01450,00740,00740,007413.722.518
30 giu 20220,01800,01820,01450,01450,01459.366.991
29 giu 20220,01950,02000,01900,01920,01926.510.577
28 giu 20220,01990,02050,01990,02000,0200617.000
27 giu 20220,02020,02040,01960,01960,01961.403.787
24 giu 20220,02100,02140,02000,02010,02015.801.495
23 giu 20220,02140,02420,02070,02070,020724.951.802
22 giu 20220,02000,02000,01980,02000,0200384.000
21 giu 20220,02060,02060,01940,02030,02031.290.630
20 giu 20220,02020,02080,01950,02010,02012.803.304
17 giu 20220,02110,02110,02020,02070,0207347.000
16 giu 20220,02100,02100,02010,02010,02011.130.714
15 giu 20220,02100,02140,02060,02100,0210432.415
14 giu 20220,02040,02160,02030,02050,0205932.596
13 giu 20220,02200,02200,02020,02050,0205857.874
10 giu 20220,02190,02210,02100,02100,02101.138.548
09 giu 20220,02130,02260,02120,02190,02193.520.496
08 giu 20220,02140,02210,02140,02190,0219905.133
07 giu 20220,02240,02240,02160,02210,02211.223.338
06 giu 20220,02200,02350,02180,02240,02242.757.666
03 giu 20220,02300,02340,02150,02230,02235.084.783
02 giu 20220,02320,02410,02170,02300,023018.579.081
01 giu 20220,02090,02390,02090,02390,023918.694.784
31 mag 20220,02100,02180,02100,02100,02105.495.970
30 mag 20220,02000,02150,02000,02080,02086.479.319
27 mag 20220,01980,02020,01980,02000,0200326.994
26 mag 20220,01960,02090,01960,02010,02014.857.592
25 mag 20220,02030,02030,01970,02000,0200701.300
24 mag 20220,02010,02030,02010,02030,0203187.459
23 mag 20220,02000,02050,02000,02010,0201176.390
20 mag 20220,02050,02050,01990,01990,01991.116.080
19 mag 20220,02100,02100,02000,02010,0201819.722
18 mag 20220,02050,02130,02000,02080,02083.749.067
17 mag 20220,02000,02020,01960,02010,0201827.911
16 mag 20220,01950,02000,01940,02000,0200546.715
13 mag 20220,01930,01980,01930,01950,0195530.328
12 mag 20220,01990,01990,01940,01980,0198574.000
11 mag 20220,01970,02040,01940,02010,02011.780.994
10 mag 20220,01940,01990,01940,01970,01971.116.730
09 mag 20220,01990,02020,01940,01960,01961.327.087
06 mag 20220,02010,02190,01980,01990,01993.774.901
05 mag 20220,02080,02080,01960,02010,02014.614.201
04 mag 20220,01960,02020,01940,01960,01961.702.820
03 mag 20220,02020,02050,02000,02000,02001.538.945
02 mag 20220,02090,02090,02000,02010,02013.414.002
29 apr 20220,02120,02170,02090,02090,02092.177.947
28 apr 20220,02140,02190,02100,02170,02172.049.679
27 apr 20220,02130,02150,02090,02140,02142.796.776
26 apr 20220,02160,02270,02070,02170,02173.232.028
25 apr 20220,02180,02180,02130,02160,0216623.660
22 apr 20220,02230,02230,02180,02180,0218666.817
21 apr 20220,02190,02280,02190,02210,0221486.810
20 apr 20220,02250,02250,02150,02180,02183.184.793
19 apr 20220,02250,02300,02210,02220,0222611.507
14 apr 20220,02300,02330,02240,02280,02281.277.670
13 apr 20220,02260,02340,02260,02260,0226814.301
12 apr 20220,02340,02340,02250,02260,02262.373.657
11 apr 20220,02330,02360,02320,02360,02361.607.360
08 apr 20220,02350,02410,02320,02330,02333.561.412
07 apr 20220,02400,02540,02360,02370,02379.016.147
06 apr 20220,02440,02460,02340,02440,02443.009.839
05 apr 20220,02350,02430,02340,02430,02432.531.201
04 apr 20220,02360,02430,02320,02350,02359.020.496
01 apr 20220,02400,02470,02320,02420,02428.142.734
31 mar 20220,02360,02490,02320,02360,02369.089.542
30 mar 20220,02500,02500,02360,02360,023610.659.044
*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...