Italia markets close in 5 hours 52 minutes
FTSE MIB
34.270,62 -0,50 (-0,00%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,82 +0,01 (+0,01%) Bitcoin EUR
59.682,11 -2.203,71 (-3,56%)
Eprcomunicazione S.p.A. (EPRB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:03AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 700 |
| 24 apr 2024 | 0,9100 | 0,9100 | 0,8850 | 0,8850 | 0,8850 | 2.450 |
| 23 apr 2024 | 0,9200 | 0,9300 | 0,9200 | 0,9300 | 0,9300 | 3.500 |
| 22 apr 2024 | 0,9450 | 0,9450 | 0,9000 | 0,9000 | 0,9000 | 5.600 |
| 19 apr 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 18 apr 2024 | 0,9600 | 0,9600 | 0,9300 | 0,9300 | 0,9300 | 4.900 |
| 17 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.400 |
| 15 apr 2024 | 0,9550 | 0,9700 | 0,9500 | 0,9700 | 0,9700 | 6.300 |
| 12 apr 2024 | 0,9600 | 1,0000 | 0,9600 | 1,0000 | 1,0000 | 3.500 |
| 11 apr 2024 | 0,9750 | 0,9900 | 0,9750 | 0,9900 | 0,9900 | 4.550 |
| 10 apr 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 3.500 |
| 09 apr 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 5.250 |
| 08 apr 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 3.500 |
| 05 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 04 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 03 apr 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 2.100 |
| 02 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1.050 |
| 28 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.050 |
| 27 mar 2024 | 1,1700 | 1,2500 | 1,1600 | 1,1600 | 1,1600 | 3.500 |
| 26 mar 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 2.100 |
| 25 mar 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 4.900 |
| 22 mar 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 1.050 |
| 21 mar 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 4.200 |
| 20 mar 2024 | 1,5000 | 1,5400 | 1,3700 | 1,3700 | 1,3700 | 11.550 |
| 19 mar 2024 | 1,2400 | 1,5000 | 1,2400 | 1,5000 | 1,5000 | 16.800 |
| 18 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 15 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2.100 |
| 14 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 13 mar 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 3.150 |
| 12 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1.400 |
| 11 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 3.150 |
| 08 mar 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 700 |
| 07 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 06 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 350 |
| 05 mar 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4600 | 1,4600 | 2.800 |
| 04 mar 2024 | 1,5600 | 1,5800 | 1,5300 | 1,5300 | 1,5300 | 3.150 |
| 01 mar 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 29 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 28 feb 2024 | 1,5300 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 3.850 |
| 27 feb 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 1.050 |
| 26 feb 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 4.550 |
| 23 feb 2024 | 1,6000 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 3.850 |
| 22 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 21 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 20 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 19 feb 2024 | 1,6600 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 5.600 |
| 16 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 700 |
| 15 feb 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 1.050 |
| 14 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1.400 |
| 13 feb 2024 | 1,9000 | 1,9000 | 1,7000 | 1,7500 | 1,7500 | 8.400 |
| 12 feb 2024 | 1,8800 | 1,9800 | 1,8600 | 1,9000 | 1,9000 | 8.400 |
| 09 feb 2024 | 1,9700 | 1,9700 | 1,8800 | 1,9300 | 1,9300 | 5.250 |
| 08 feb 2024 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 1.400 |
| 07 feb 2024 | 2,3200 | 2,3200 | 2,1000 | 2,1400 | 2,1400 | 14.700 |
| 06 feb 2024 | 2,3400 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | 3.150 |
| 05 feb 2024 | 2,2200 | 2,5400 | 2,2200 | 2,3400 | 2,3400 | 10.150 |
| 02 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 01 feb 2024 | 2,3200 | 2,4200 | 2,3000 | 2,3000 | 2,3000 | 4.550 |
| 31 gen 2024 | 2,2800 | 2,5000 | 2,2800 | 2,3600 | 2,3600 | 12.600 |
| 30 gen 2024 | 1,9700 | 2,1600 | 1,9700 | 2,1600 | 2,1600 | 4.900 |
| 29 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 26 gen 2024 | 1,9000 | 1,9600 | 1,9000 | 1,9600 | 1,9600 | 2.100 |
| 25 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 24 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 23 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 350 |
| 22 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 350 |
| 19 gen 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 700 |
| 18 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 17 gen 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | 2.100 |
| 16 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 15 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 12 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.750 |
| 11 gen 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7300 | 1,7300 | 4.550 |
| 10 gen 2024 | 1,6700 | 1,7400 | 1,6700 | 1,6800 | 1,6800 | 2.100 |
| 09 gen 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 350 |
| 08 gen 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,7700 | 4.200 |
| 05 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.400 |
| 04 gen 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | 3.150 |
| 03 gen 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 02 gen 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 1.050 |
| 29 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 700 |
| 28 dic 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 27 dic 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 350 |
| 22 dic 2023 | 1,7400 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | 2.800 |
| 21 dic 2023 | 1,8100 | 1,8100 | 1,7500 | 1,7500 | 1,7500 | 3.150 |
| 20 dic 2023 | 1,7400 | 1,8500 | 1,7300 | 1,8000 | 1,8000 | 8.750 |
| 19 dic 2023 | 1,7200 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 10.500 |
| 18 dic 2023 | 1,5200 | 1,7000 | 1,5200 | 1,7000 | 1,7000 | 4.550 |
| 15 dic 2023 | 1,5100 | 1,5600 | 1,5100 | 1,5400 | 1,5400 | 4.900 |
| 14 dic 2023 | 1,4800 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 8.050 |
| 13 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 700 |
| 12 dic 2023 | 1,5700 | 1,6500 | 1,4900 | 1,4900 | 1,4900 | 7.700 |
| 11 dic 2023 | 1,5600 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 3.150 |
| 08 dic 2023 | 1,6000 | 1,7200 | 1,6000 | 1,6200 | 1,6200 | 11.200 |
| 07 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 06 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 05 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 04 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 01 dic 2023 | 1,5400 | 1,6900 | 1,4800 | 1,6300 | 1,6300 | 17.850 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.