Italia markets open in 2 hours 10 minutes

Eurotech (ETH.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,4020+0,0240 (+0,71%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20233,39003,45003,35203,40203,4020146.505
07 feb 20233,35803,38203,26803,37803,3780103.986
06 feb 20233,33403,38803,30603,35803,358046.422
03 feb 20233,35003,40003,30003,37803,3780134.220
02 feb 20233,20003,33003,20003,32003,3200155.001
01 feb 20233,19803,23003,17603,17603,176061.528
31 gen 20233,26003,26403,12603,17203,1720160.226
30 gen 20233,25403,28603,22203,24403,2440160.817
27 gen 20233,27003,27603,21803,23803,238055.879
26 gen 20233,23003,28603,22803,25003,2500111.422
25 gen 20233,25003,25003,18803,22603,226074.405
24 gen 20233,25803,25803,20803,23803,238050.302
23 gen 20233,23003,26003,22003,23203,232053.068
20 gen 20233,17403,22803,17003,21003,210094.107
19 gen 20233,27003,27003,16003,16003,1600121.020
18 gen 20233,19603,31403,19003,27003,2700188.861
17 gen 20233,14003,21003,12003,19003,1900167.758
16 gen 20233,17403,17403,10003,11003,1100100.530
13 gen 20233,15403,18403,09203,12803,1280106.155
12 gen 20233,09803,16603,06003,13003,1300124.683
11 gen 20233,05403,10803,05403,06003,060065.583
10 gen 20233,05003,06203,03003,03003,030034.204
09 gen 20232,99803,07602,99603,07003,070078.988
06 gen 20232,99803,03402,95803,03403,034086.783
05 gen 20232,95603,01602,95002,99802,998045.981
04 gen 20232,91003,01402,91002,97802,9780130.338
03 gen 20232,94002,95802,90002,90802,908093.893
02 gen 20232,92402,95602,89802,94602,946071.920
30 dic 20222,85802,88002,83202,86402,864043.333
29 dic 20222,83402,87402,81202,85402,854040.976
28 dic 20222,84402,87002,82002,82402,824055.575
27 dic 20222,94002,94002,86802,86802,868059.558
23 dic 20222,86602,95002,85602,92002,920052.734
22 dic 20222,93002,96202,85202,86602,866097.017
21 dic 20222,85002,93002,85002,89202,892091.226
20 dic 20222,82602,85202,78202,82402,824079.680
19 dic 20222,78002,85402,77802,81002,8100100.346
16 dic 20222,84002,84002,77002,81002,8100236.817
15 dic 20222,98602,98602,84002,87002,8700326.227
14 dic 20222,99003,00202,94602,98602,9860136.333
13 dic 20222,98803,00202,95002,99202,9920280.850
12 dic 20223,00003,03602,94602,96202,9620122.747
09 dic 20223,04003,06003,00203,03003,0300128.283
08 dic 20223,05803,06403,00803,03203,032062.015
07 dic 20223,19603,19603,04803,07203,0720104.118
06 dic 20223,27403,27403,15003,15203,1520112.126
05 dic 20223,27003,29803,24603,25203,252038.567
02 dic 20223,28403,41003,28403,28603,286095.434
01 dic 20223,34803,35403,29003,33003,3300142.945
30 nov 20223,35403,37403,30403,30403,304036.028
29 nov 20223,39003,39003,30803,31003,310042.123
28 nov 20223,39203,46003,35603,35803,358057.773
25 nov 20223,44003,45403,39403,43803,438039.223
24 nov 20223,34003,43603,33603,43203,432051.982
23 nov 20223,32003,38003,32003,37203,372058.593
22 nov 20223,30003,45803,25203,30003,300094.285
21 nov 20223,39003,39803,31003,31603,316066.717
18 nov 20223,24003,37803,23603,35403,354087.466
17 nov 20223,31003,37403,26003,28003,280098.707
16 nov 20223,46603,46603,32003,33003,3300122.195
15 nov 20223,55003,67003,41203,42203,4220344.910
14 nov 20223,45003,56803,39603,46003,4600219.236
11 nov 20223,34003,42003,32803,41803,4180196.681
10 nov 20223,22803,33003,22203,32203,322094.136
09 nov 20223,24003,34003,23603,26603,2660150.055
08 nov 20223,16803,25203,13603,23603,2360154.226
07 nov 20223,03803,16803,03803,13803,1380148.410
04 nov 20223,06403,09403,02403,05003,050046.770
03 nov 20223,04403,07003,01003,02403,024037.898
02 nov 20223,12003,16003,03603,06003,0600120.580
01 nov 20223,12403,20003,08803,09003,0900109.223
31 ott 20223,15603,17603,13003,13003,130081.289
28 ott 20223,15403,15403,06003,13603,136049.950
27 ott 20223,14203,18003,11203,11203,112065.066
26 ott 20223,10803,16803,10003,13603,136090.811
25 ott 20223,10203,11603,05003,08603,086051.872
24 ott 20223,06203,11403,05403,10203,102050.376
21 ott 20223,09003,09603,03003,06803,068036.550
20 ott 20223,10003,16803,03003,11003,110070.400
19 ott 20223,11403,15003,07803,10003,1000100.431
18 ott 20223,06603,19603,06203,14003,1400386.573
17 ott 20223,01603,07002,98403,02603,026043.850
14 ott 20223,00403,06202,99003,00003,000061.637
13 ott 20223,00003,06402,93603,01803,0180111.334
12 ott 20222,95603,05002,95002,98202,982099.411
11 ott 20222,95003,02202,94402,97602,976093.393
10 ott 20222,94003,02602,93403,00003,000065.731
07 ott 20223,01603,04002,94002,94002,940040.838
06 ott 20222,99003,04002,99003,01403,014042.267
05 ott 20222,94803,00002,90002,97802,978057.715
04 ott 20222,86603,02002,86402,91202,9120161.147
03 ott 20222,74602,91002,74602,89202,8920120.237
30 set 20222,80002,84402,78602,83602,836075.096
29 set 20222,78002,80602,72402,80002,800067.831
28 set 20222,74002,80002,64402,78002,7800201.783
27 set 20222,77602,84002,70402,70402,704057.717
26 set 20222,77002,79802,70602,74202,742070.607
23 set 20222,75202,80002,69002,77802,7780185.953
22 set 20222,78602,85402,73002,73602,736081.103
21 set 20222,85002,86002,80202,82402,824037.738
*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...