Italia markets closed

Eurotech (ETH.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4400-0,0980 (-6,37%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 20242,21502,23502,17002,18002,1800163.399
04 mar 20242,24002,24502,20502,22502,2250164.188
01 mar 20242,22502,25002,18502,24502,2450190.789
29 feb 20242,20502,23502,17002,19502,1950201.122
28 feb 20242,26002,27502,18002,19002,1900231.106
27 feb 20242,16002,32002,12002,27502,2750810.767
26 feb 20242,06002,17002,03002,14502,1450332.634
23 feb 20242,05002,08002,05002,06502,065057.828
22 feb 20242,06502,09002,05502,07002,070067.233
21 feb 20242,09002,10502,06002,06002,060045.577
20 feb 20242,09002,09002,05002,06502,065065.159
19 feb 20242,11002,11502,06502,09002,090068.896
16 feb 20242,10002,12002,07502,09002,090078.812
15 feb 20242,02502,09502,02502,07502,0750144.214
14 feb 20242,03502,05502,02002,05002,050072.404
13 feb 20242,07002,07002,02002,04502,045096.437
12 feb 20242,06002,08002,03002,06502,0650125.612
09 feb 20242,02002,06502,01502,04002,0400126.359
08 feb 20242,03002,06002,03002,03002,030077.078
07 feb 20242,09502,11002,04002,04502,0450164.903
06 feb 20242,10502,15002,06002,12502,1250180.988
05 feb 20242,14502,18502,07502,07502,0750201.138
02 feb 20242,20002,23002,16002,16502,1650149.643
01 feb 20242,19502,21502,18002,19002,190059.061
31 gen 20242,20502,22002,19002,20002,200065.537
30 gen 20242,27002,27002,20502,20502,205083.733
29 gen 20242,23002,26502,22502,24002,240025.272
26 gen 20242,25502,25502,21002,23002,230055.510
25 gen 20242,23502,25002,21002,23502,235047.775
24 gen 20242,21502,25002,20502,22002,220046.808
23 gen 20242,19502,25002,19502,22502,225030.711
22 gen 20242,30002,32502,22502,22502,2250123.315
19 gen 20242,21502,27502,18502,26502,2650257.049
18 gen 20242,16002,24002,16002,21502,215064.296
17 gen 20242,22502,22502,17002,18502,185079.570
16 gen 20242,20002,23002,19502,22502,2250121.606
15 gen 20242,24002,25002,20502,20502,2050122.738
12 gen 20242,30002,30002,25502,27002,270061.154
11 gen 20242,30502,31502,25002,25002,2500127.520
10 gen 20242,32502,34002,30002,30002,3000126.292
09 gen 20242,35002,36502,33002,34502,345034.055
08 gen 20242,34502,37502,30002,35502,3550113.962
05 gen 20242,34502,36002,32502,34502,345048.430
04 gen 20242,36002,37502,33502,36502,365055.230
03 gen 20242,43502,43502,31502,36002,3600200.205
02 gen 20242,47002,49002,38502,43502,4350147.916
29 dic 20232,48502,50002,46002,46502,4650105.706
28 dic 20232,49002,51002,46002,46502,4650116.843
27 dic 20232,50002,54502,44502,49502,4950214.851
22 dic 20232,49002,51002,43002,48002,4800271.218
21 dic 20232,41002,47002,40002,46502,4650195.954
20 dic 20232,35002,45002,34502,43002,4300255.359
19 dic 20232,29002,36002,27502,32002,3200226.799
18 dic 20232,29002,30502,24502,27502,2750164.143
15 dic 20232,32502,36502,28002,29002,2900102.543
14 dic 20232,22002,32502,22002,31502,3150191.562
13 dic 20232,28502,30502,24002,24502,245072.225
12 dic 20232,27002,31002,26002,29502,295080.180
11 dic 20232,33002,34002,28502,30002,300073.958
08 dic 20232,27502,34502,27502,31002,310094.818
07 dic 20232,32002,32002,24502,27502,2750148.275
06 dic 20232,28502,32002,24002,30002,3000125.115
05 dic 20232,30502,36002,28002,28002,2800157.437
04 dic 20232,29002,33502,24502,33002,3300120.540
01 dic 20232,24502,28002,22502,28002,280068.141
30 nov 20232,21502,25502,20002,22502,225081.047
29 nov 20232,18002,24502,18002,22502,225069.877
28 nov 20232,24002,24002,17002,20002,200060.796
27 nov 20232,23002,24502,16002,22502,225079.174
24 nov 20232,23502,23502,18502,21502,215042.047
23 nov 20232,19502,21002,15002,21002,210036.394
*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...