Italia markets open in 5 hours 45 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,0877-0,0008 (-0,90%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20200,08700,08850,08420,08770,08777.290.802
24 nov 20200,09150,09340,08700,08850,08858.938.885
23 nov 20200,09360,09430,08820,09080,090810.453.727
20 nov 20200,08870,09450,08700,09160,091622.961.338
19 nov 20200,08810,09200,08220,08600,086013.526.164
18 nov 20200,08730,09360,08580,08800,088028.245.752
17 nov 20200,08160,08900,07950,08650,086522.478.478
16 nov 20200,07050,08070,07050,07830,078323.458.951
13 nov 20200,07000,07200,06760,06910,06914.811.351
12 nov 20200,06650,07300,06600,06940,06949.662.749
11 nov 20200,06600,06650,06490,06600,06602.342.948
10 nov 20200,06320,06620,06310,06540,06544.346.065
09 nov 20200,06260,06680,06260,06350,06356.243.101
06 nov 20200,06250,06630,06190,06240,06243.851.262
05 nov 20200,06200,06570,06100,06300,06307.149.907
04 nov 20200,06160,06280,06000,06160,06165.024.272
03 nov 20200,06550,06600,06310,06320,06322.658.548
02 nov 20200,06100,06500,06100,06390,06394.042.967
30 ott 20200,06200,06320,06000,06100,06105.800.649
29 ott 20200,06680,06680,06220,06340,06342.552.513
28 ott 20200,06810,06810,06310,06380,06384.033.534
27 ott 20200,07000,07270,06860,06860,06863.028.203
26 ott 20200,06910,07100,06790,06900,06902.916.743
23 ott 20200,07110,07360,06860,06910,06916.602.227
22 ott 20200,07020,07470,06900,07130,07138.826.882
21 ott 20200,06620,07340,06530,06980,069815.708.410
20 ott 20200,06800,06800,06380,06560,06565.978.178
19 ott 20200,06780,06940,06510,06640,06644.842.744
16 ott 20200,06750,07220,06600,06720,06728.728.146
15 ott 20200,07310,07460,06370,06710,067120.100.597
14 ott 20200,07040,08100,07040,07220,072234.732.547
13 ott 20200,06500,07490,06440,06910,069136.956.765
12 ott 20200,05760,06330,05430,06270,062711.408.315
09 ott 20200,05430,06080,05340,05680,056821.219.690
08 ott 20200,05320,05410,05150,05150,05151.191.166
07 ott 20200,05550,05550,05130,05290,05293.439.446
06 ott 20200,05340,05700,05160,05490,054910.231.922
05 ott 20200,05990,06000,05330,05330,05339.010.192
02 ott 20200,06240,06240,05820,05990,05995.003.585
01 ott 20200,06380,06420,06200,06240,06243.371.808
30 set 20200,06400,06640,06320,06330,06334.224.189
29 set 20200,06660,06660,06380,06400,06402.289.365
28 set 20200,06340,06900,06220,06570,06578.075.570
25 set 20200,06550,06840,06300,06340,06345.003.327
24 set 20200,07110,07260,06430,06620,066216.311.912
23 set 20200,06370,07310,06190,07310,073115.004.115
22 set 20200,06290,06390,06180,06200,06202.283.995
21 set 20200,06400,06400,06100,06170,06172.326.285
18 set 2020------
17 set 20200,06400,06500,06220,06350,06353.467.801
16 set 20200,06460,06640,06340,06400,06403.880.163
15 set 20200,06520,06860,06300,06380,06387.030.341
14 set 20200,06400,07000,06200,06420,064215.867.035
11 set 20200,06690,06730,06330,06390,06395.944.838
10 set 20200,06970,06970,06280,06590,065921.636.709
09 set 20200,06770,07100,06630,06870,068724.987.942
08 set 20200,07070,07250,06680,06870,068759.066.694
07 set 20200,10000,10000,07020,07050,070523.007.523
04 set 20200,14000,20000,13960,20000,20004.781.160
03 set 20200,12000,14620,11500,14360,14364.146.149
02 set 20200,11800,12360,10700,11300,1130656.738
01 set 20200,11500,12560,11300,11800,11801.372.439
31 ago 20200,11560,11600,11000,11500,1150991.121
28 ago 20200,10180,11800,10100,11800,1180724.957
27 ago 20200,10280,10360,10040,10160,1016253.768
26 ago 20200,10400,10400,10040,10120,1012160.041
25 ago 20200,10600,10600,10400,10400,1040127.042
24 ago 20200,10560,10840,10500,10520,1052220.144
21 ago 20200,10980,10980,10540,10540,1054288.652
20 ago 20200,10920,10920,10480,10500,1050103.824
19 ago 20200,10720,10940,10500,10700,1070238.559
18 ago 20200,11000,11360,10700,10720,1072227.515
17 ago 20200,10400,11420,10400,10960,1096780.672
14 ago 20200,10020,10600,10020,10280,1028399.594
13 ago 20200,10600,11800,10380,10500,10501.282.317
12 ago 20200,10220,10540,10000,10360,1036557.735
11 ago 20200,10260,10980,10260,10540,1054318.735
10 ago 20200,10520,10900,10200,10400,1040479.087
07 ago 20200,11800,11800,10720,11000,1100496.387
06 ago 20200,12500,12860,11600,11600,1160267.890
05 ago 20200,12800,12980,12500,12500,1250163.649
04 ago 20200,13500,13500,12200,12900,1290663.130
03 ago 20200,13100,13100,13100,13100,1310310.970
31 lug 20200,09940,10000,09670,09680,0968342.267
30 lug 20200,10170,10170,09940,09940,0994395.554
29 lug 20200,10000,10330,09900,10000,1000307.538
28 lug 20200,10780,10780,09950,10120,10121.258.411
27 lug 20200,10410,11460,09940,10720,10721.728.871
24 lug 20200,10190,10550,10140,10340,1034136.962
23 lug 20200,10510,10680,10510,10620,106238.667
22 lug 20200,10940,10940,10510,10510,1051127.677
21 lug 20200,31000,32850,31000,31950,3195117.334
20 lug 2020------
17 lug 20200,32350,34600,30900,31650,3165651.827
16 lug 20200,29500,32850,29500,32200,3220710.483
15 lug 20200,29950,29950,28700,29100,291062.947
14 lug 20200,29950,29950,29100,29550,2955104.253
13 lug 20200,30150,30600,29550,29750,2975150.019
10 lug 20200,31900,31900,29100,29950,2995149.939
09 lug 20200,32800,32800,31100,31350,313579.032
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...