Italia markets closed

Eurotech (ETH.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1580+0,0520 (+4,70%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,10601,21401,10401,15801,1580482.366
25 lug 20241,12001,12001,09801,10601,1060226.121
24 lug 20241,12001,13401,10801,12001,120099.574
23 lug 20241,11201,12201,10601,11601,1160105.995
22 lug 20241,12001,13201,10201,11401,1140141.684
19 lug 20241,14001,14001,10401,11001,1100187.821
18 lug 20241,15401,15401,13001,13401,1340105.794
17 lug 20241,14201,16601,12201,14001,1400231.126
16 lug 20241,14001,15801,14001,15201,1520116.954
15 lug 20241,17001,17601,14601,15601,156097.254
12 lug 20241,18201,19001,17001,18001,180071.086
11 lug 20241,17201,21001,17201,18201,1820200.365
10 lug 20241,17001,19001,15601,17401,174095.357
09 lug 20241,17601,17601,14601,17001,170083.222
08 lug 20241,19201,20001,17801,17801,1780114.671
05 lug 20241,20001,23601,17201,18401,1840426.196
04 lug 20241,12401,21001,12401,20401,2040476.974
03 lug 20241,12001,14201,11601,13001,1300136.090
02 lug 20241,12401,13201,10001,12601,1260303.631
01 lug 20241,12401,17001,12401,13001,1300202.836
28 giu 20241,12001,14401,12001,13601,1360132.487
27 giu 20241,12001,14201,11601,12201,122054.001
26 giu 20241,13401,15001,12001,13201,1320117.915
25 giu 20241,18201,18401,13001,13201,1320200.080
24 giu 20241,13001,18401,13001,18001,1800199.442
21 giu 20241,16801,16801,13601,14601,1460114.160
20 giu 20241,12601,17001,12601,16401,1640224.332
19 giu 20241,17401,17401,12401,13001,1300360.125
18 giu 20241,19001,20201,17401,17601,176092.131
17 giu 20241,17801,20801,17801,18601,186056.759
14 giu 20241,20601,21801,18201,19401,1940170.699
13 giu 20241,27201,27201,18601,19001,1900548.871
12 giu 20241,26601,27801,24401,26201,2620230.580
11 giu 20241,25201,27601,25001,25201,252099.203
10 giu 20241,28201,28201,23201,26001,2600171.743
07 giu 20241,30001,30601,28201,28601,286094.388
06 giu 20241,29001,32601,28601,30201,3020103.443
05 giu 20241,30201,31801,29401,30001,3000104.745
04 giu 20241,29001,31001,28201,29401,2940130.460
03 giu 20241,28601,32201,28401,29801,2980277.838
31 mag 20241,30601,30601,27401,28201,2820146.600
30 mag 20241,27801,30801,27001,30601,3060136.061
29 mag 20241,32201,32201,26801,26801,2680462.663
28 mag 20241,33601,35601,32001,32201,3220187.098
27 mag 20241,34001,34001,32001,33001,3300123.721
24 mag 20241,34001,34601,32201,32201,3220171.341
23 mag 20241,36201,39401,34801,34801,3480195.063
22 mag 20241,36401,39401,35001,38001,3800183.226
21 mag 20241,37401,39601,36001,37401,3740158.702
20 mag 20241,35401,40801,35201,39401,3940554.304
17 mag 20241,40401,44601,32001,34401,34401.372.930
16 mag 20241,38201,46201,38001,39401,39401.420.193
15 mag 20241,68001,69201,65001,65801,6580362.057
14 mag 20241,60001,67001,59201,66601,6660305.199
13 mag 20241,58401,61801,57201,59601,5960209.617
10 mag 20241,59801,62401,59001,59401,5940253.181
09 mag 20241,59001,60601,56401,60401,6040112.954
08 mag 20241,54801,59001,54401,57801,5780236.546
07 mag 20241,51001,54601,48001,54401,5440770.341
06 mag 20241,52001,52801,50601,50801,5080236.663
03 mag 20241,52601,53801,50801,51201,5120150.887
02 mag 20241,49801,53601,49801,51601,5160199.916
30 apr 20241,54801,54801,48401,49801,4980228.167
29 apr 20241,48401,54801,46401,53401,5340582.530
26 apr 20241,44001,47801,44001,47801,4780192.465
25 apr 20241,46601,48401,43401,44001,4400146.868
24 apr 20241,50001,50001,45001,45001,4500448.931
23 apr 20241,44201,49001,44201,48801,4880290.383
22 apr 20241,41001,46401,41001,42401,4240394.979
19 apr 20241,42801,42801,37001,41401,4140366.125
18 apr 20241,46201,46201,39401,42601,4260544.445
17 apr 20241,53801,56201,43001,44001,4400781.945
16 apr 20241,57201,62601,53801,53801,5380286.500
15 apr 20241,60001,61601,57001,57001,5700135.381
12 apr 20241,64001,64801,59801,59801,5980177.792
11 apr 20241,65801,65801,62201,62201,6220224.933
10 apr 20241,62801,67001,62801,65001,6500229.042
09 apr 20241,65401,65401,62001,62201,6220128.188
08 apr 20241,59401,66401,59001,64001,6400313.096
05 apr 20241,63201,65001,59401,59601,5960281.442
04 apr 20241,68601,69001,63201,64601,6460193.844
03 apr 20241,66201,67601,63201,67401,6740356.670
02 apr 20241,75601,75601,66401,66401,6640291.850
28 mar 20241,70601,75001,64801,73601,7360583.209
27 mar 20241,73601,73601,69401,69401,6940265.700
26 mar 20241,72201,73601,69001,72401,7240463.575
25 mar 20241,80001,80001,71401,72601,7260328.457
22 mar 20241,76001,82401,75001,77801,7780348.179
21 mar 20241,85601,85801,75001,76001,7600747.551
20 mar 20242,02002,04501,83001,85401,85401.641.356
19 mar 20242,13002,17002,12002,15502,155055.590
18 mar 20242,12002,14502,09502,13002,130076.921
15 mar 20242,13002,14502,09502,10002,1000115.365
14 mar 20242,16502,18002,13502,13502,1350112.825
13 mar 20242,20002,22002,16002,16502,1650121.970
12 mar 20242,21002,24502,17002,21002,2100107.717
11 mar 20242,29502,29502,21002,22502,2250134.033
08 mar 20242,25502,28502,22502,25002,2500239.092
07 mar 20242,18002,30002,18002,28502,2850437.868
06 mar 20242,20002,21002,16502,20502,2050119.119
*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...