Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.006,80 +646,56 (+1,23%)
Eurobank Ergasias Services and Holdings S.A. (EUROB.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:18PM EEST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 2,1320 | 2,1320 | 2,0940 | 2,1320 | 2,1320 | 2.674.672 |
| 04 lug 2024 | 2,0550 | 2,1300 | 2,0550 | 2,1180 | 2,1180 | 2.573.507 |
| 03 lug 2024 | 2,0960 | 2,0960 | 2,0320 | 2,0550 | 2,0550 | 6.397.872 |
| 02 lug 2024 | 2,0710 | 2,1010 | 2,0620 | 2,0700 | 2,0700 | 4.890.350 |
| 01 lug 2024 | 2,0480 | 2,0970 | 2,0380 | 2,0970 | 2,0970 | 7.525.312 |
| 28 giu 2024 | 2,0350 | 2,0690 | 2,0210 | 2,0210 | 2,0210 | 11.369.057 |
| 27 giu 2024 | 2,0700 | 2,0860 | 2,0310 | 2,0500 | 2,0500 | 12.288.553 |
| 26 giu 2024 | 2,1500 | 2,1500 | 2,0610 | 2,0850 | 2,0850 | 13.423.135 |
| 25 giu 2024 | 2,1180 | 2,1800 | 2,1030 | 2,1280 | 2,1280 | 11.093.340 |
| 21 giu 2024 | 2,0700 | 2,1270 | 2,0610 | 2,1000 | 2,1000 | 11.912.086 |
| 20 giu 2024 | 2,1190 | 2,1230 | 2,0150 | 2,0820 | 2,0820 | 6.489.725 |
| 19 giu 2024 | 2,0410 | 2,1000 | 2,0370 | 2,0870 | 2,0870 | 2.284.807 |
| 18 giu 2024 | 2,0120 | 2,0730 | 2,0120 | 2,0540 | 2,0540 | 8.570.350 |
| 17 giu 2024 | 2,0500 | 2,0670 | 2,0000 | 2,0340 | 2,0340 | 2.864.740 |
| 14 giu 2024 | 2,1320 | 2,1960 | 2,0380 | 2,0470 | 2,0470 | 9.883.211 |
| 13 giu 2024 | 2,1600 | 2,1730 | 2,1430 | 2,1480 | 2,1480 | 6.218.696 |
| 12 giu 2024 | 2,1180 | 2,1920 | 2,1180 | 2,1570 | 2,1570 | 8.593.044 |
| 11 giu 2024 | 2,1640 | 2,2090 | 2,1120 | 2,1310 | 2,1310 | 4.283.988 |
| 10 giu 2024 | 2,0720 | 2,1650 | 2,0520 | 2,1640 | 2,1640 | 4.337.742 |
| 07 giu 2024 | 2,0790 | 2,1280 | 2,0630 | 2,1010 | 2,1010 | 5.578.498 |
| 06 giu 2024 | 2,0700 | 2,0960 | 2,0550 | 2,0790 | 2,0790 | 7.128.111 |
| 05 giu 2024 | 2,0400 | 2,0500 | 2,0050 | 2,0330 | 2,0330 | 4.037.211 |
| 04 giu 2024 | 2,0470 | 2,0600 | 2,0100 | 2,0300 | 2,0300 | 2.834.509 |
| 03 giu 2024 | 2,0120 | 2,0590 | 2,0120 | 2,0470 | 2,0470 | 4.964.656 |
| 31 mag 2024 | 2,0220 | 2,0500 | 1,9920 | 2,0120 | 2,0120 | 19.442.603 |
| 30 mag 2024 | 2,0470 | 2,0530 | 2,0190 | 2,0350 | 2,0350 | 5.573.167 |
| 29 mag 2024 | 2,1000 | 2,1200 | 2,0180 | 2,0200 | 2,0200 | 8.179.050 |
| 28 mag 2024 | 2,1200 | 2,1390 | 2,0600 | 2,1000 | 2,1000 | 4.359.506 |
| 27 mag 2024 | 2,0800 | 2,1260 | 2,0800 | 2,1200 | 2,1200 | 3.385.585 |
| 24 mag 2024 | 2,0610 | 2,0980 | 2,0430 | 2,0810 | 2,0810 | 3.515.806 |
| 23 mag 2024 | 2,1030 | 2,1230 | 2,0730 | 2,0920 | 2,0920 | 2.659.613 |
| 22 mag 2024 | 2,1100 | 2,1460 | 2,0950 | 2,1030 | 2,1030 | 6.651.528 |
| 21 mag 2024 | 2,1410 | 2,1450 | 2,1250 | 2,1320 | 2,1320 | 8.516.656 |
| 20 mag 2024 | 2,1440 | 2,1620 | 2,1070 | 2,1410 | 2,1410 | 4.477.053 |
| 17 mag 2024 | 2,0860 | 2,1760 | 2,0820 | 2,1080 | 2,1080 | 9.592.152 |
| 16 mag 2024 | 2,0580 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 10.579.606 |
| 15 mag 2024 | 2,0400 | 2,0800 | 2,0220 | 2,0570 | 2,0570 | 6.533.299 |
| 14 mag 2024 | 2,0450 | 2,0700 | 2,0190 | 2,0240 | 2,0240 | 5.538.944 |
| 13 mag 2024 | 2,0790 | 2,0900 | 2,0400 | 2,0760 | 2,0760 | 5.786.365 |
| 10 mag 2024 | 2,0650 | 2,0890 | 2,0510 | 2,0790 | 2,0790 | 4.130.160 |
| 09 mag 2024 | 2,0450 | 2,0740 | 2,0410 | 2,0650 | 2,0650 | 7.052.295 |
| 08 mag 2024 | 2,0290 | 2,0460 | 2,0210 | 2,0340 | 2,0340 | 12.335.102 |
| 02 mag 2024 | 2,0100 | 2,0540 | 1,9995 | 2,0200 | 2,0200 | 8.946.825 |
| 30 apr 2024 | 2,0100 | 2,0540 | 2,0050 | 2,0100 | 2,0100 | 13.616.659 |
| 29 apr 2024 | 2,0280 | 2,0280 | 1,9800 | 2,0100 | 2,0100 | 6.031.930 |
| 26 apr 2024 | 1,9860 | 2,0220 | 1,9860 | 2,0200 | 2,0200 | 4.741.847 |
| 25 apr 2024 | 2,0170 | 2,0170 | 1,9800 | 1,9900 | 1,9900 | 11.767.379 |
| 24 apr 2024 | 1,9960 | 2,0490 | 1,9900 | 2,0170 | 2,0170 | 13.520.652 |
| 23 apr 2024 | 1,9140 | 1,9850 | 1,9140 | 1,9845 | 1,9845 | 8.951.714 |
| 22 apr 2024 | 1,8545 | 1,9200 | 1,8415 | 1,9200 | 1,9200 | 4.482.856 |
| 19 apr 2024 | 1,8030 | 1,8460 | 1,8030 | 1,8340 | 1,8340 | 4.294.589 |
| 18 apr 2024 | 1,8020 | 1,8305 | 1,8000 | 1,8305 | 1,8305 | 5.484.253 |
| 17 apr 2024 | 1,8040 | 1,8190 | 1,7805 | 1,8020 | 1,8020 | 6.792.949 |
| 16 apr 2024 | 1,7940 | 1,8160 | 1,7820 | 1,8040 | 1,8040 | 5.436.687 |
| 15 apr 2024 | 1,8225 | 1,8495 | 1,7940 | 1,8290 | 1,8290 | 5.686.140 |
| 12 apr 2024 | 1,8890 | 1,9070 | 1,8285 | 1,8500 | 1,8500 | 5.347.605 |
| 11 apr 2024 | 1,8800 | 1,9150 | 1,8705 | 1,8950 | 1,8950 | 4.157.052 |
| 10 apr 2024 | 1,9050 | 1,9120 | 1,8625 | 1,8900 | 1,8900 | 4.976.337 |
| 09 apr 2024 | 1,8160 | 1,9180 | 1,8000 | 1,9080 | 1,9080 | 8.842.776 |
| 08 apr 2024 | 1,7990 | 1,8100 | 1,7790 | 1,8100 | 1,8100 | 3.761.638 |
| 05 apr 2024 | 1,7980 | 1,7980 | 1,7495 | 1,7805 | 1,7805 | 3.585.944 |
| 04 apr 2024 | 1,7750 | 1,7980 | 1,7695 | 1,7980 | 1,7980 | 4.856.528 |
| 03 apr 2024 | 1,7510 | 1,7785 | 1,7490 | 1,7765 | 1,7765 | 4.857.600 |
| 02 apr 2024 | 1,7700 | 1,7950 | 1,7500 | 1,7650 | 1,7650 | 5.490.531 |
| 28 mar 2024 | 1,7800 | 1,7905 | 1,7700 | 1,7820 | 1,7820 | 6.009.967 |
| 27 mar 2024 | 1,8000 | 1,8085 | 1,7735 | 1,7880 | 1,7880 | 3.474.240 |
| 26 mar 2024 | 1,8080 | 1,8080 | 1,7780 | 1,8000 | 1,8000 | 8.558.925 |
| 22 mar 2024 | 1,7930 | 1,8075 | 1,7855 | 1,8020 | 1,8020 | 3.724.939 |
| 21 mar 2024 | 1,8195 | 1,8345 | 1,7945 | 1,7995 | 1,7995 | 8.101.594 |
| 20 mar 2024 | 1,8000 | 1,8190 | 1,7925 | 1,8000 | 1,8000 | 6.458.547 |
| 19 mar 2024 | 1,7650 | 1,8155 | 1,7510 | 1,8000 | 1,8000 | 6.437.586 |
| 15 mar 2024 | 1,7900 | 1,8010 | 1,7720 | 1,7830 | 1,7830 | 20.123.638 |
| 14 mar 2024 | 1,7730 | 1,7800 | 1,7560 | 1,7800 | 1,7800 | 11.048.855 |
| 13 mar 2024 | 1,7740 | 1,8065 | 1,7600 | 1,7730 | 1,7730 | 8.386.522 |
| 12 mar 2024 | 1,8310 | 1,8430 | 1,7740 | 1,7740 | 1,7740 | 13.470.632 |
| 11 mar 2024 | 1,9100 | 1,9200 | 1,8350 | 1,8430 | 1,8430 | 10.459.816 |
| 08 mar 2024 | 1,8700 | 1,9160 | 1,8650 | 1,9110 | 1,9110 | 4.639.264 |
| 07 mar 2024 | 1,9395 | 1,9495 | 1,8740 | 1,8960 | 1,8960 | 3.185.355 |
| 06 mar 2024 | 1,9150 | 1,9460 | 1,9025 | 1,9375 | 1,9375 | 7.269.267 |
| 05 mar 2024 | 1,9235 | 1,9295 | 1,9045 | 1,9045 | 1,9045 | 4.588.963 |
| 04 mar 2024 | 1,9150 | 1,9395 | 1,8975 | 1,9340 | 1,9340 | 4.438.584 |
| 01 mar 2024 | 1,9010 | 1,9150 | 1,9010 | 1,9105 | 1,9105 | 1.976.570 |
| 29 feb 2024 | 1,8850 | 1,9210 | 1,8645 | 1,9115 | 1,9115 | 5.963.203 |
| 28 feb 2024 | 1,8930 | 1,9170 | 1,8750 | 1,8880 | 1,8880 | 2.933.449 |
| 27 feb 2024 | 1,8950 | 1,9240 | 1,8710 | 1,9170 | 1,9170 | 4.012.978 |
| 26 feb 2024 | 1,9000 | 1,9000 | 1,8760 | 1,8855 | 1,8855 | 1.722.822 |
| 23 feb 2024 | 1,9000 | 1,9035 | 1,8820 | 1,9005 | 1,9005 | 8.107.478 |
| 22 feb 2024 | 1,9030 | 1,9095 | 1,8810 | 1,9000 | 1,9000 | 5.110.922 |
| 21 feb 2024 | 1,9000 | 1,9020 | 1,8830 | 1,8920 | 1,8920 | 16.301.503 |
| 20 feb 2024 | 1,9200 | 1,9200 | 1,8965 | 1,9170 | 1,9170 | 4.042.126 |
| 19 feb 2024 | 1,9000 | 1,9200 | 1,8840 | 1,9200 | 1,9200 | 2.460.193 |
| 16 feb 2024 | 1,9100 | 1,9185 | 1,8805 | 1,9000 | 1,9000 | 2.942.628 |
| 15 feb 2024 | 1,9350 | 1,9350 | 1,8910 | 1,9100 | 1,9100 | 2.434.703 |
| 14 feb 2024 | 1,8910 | 1,9370 | 1,8500 | 1,9345 | 1,9345 | 5.526.631 |
| 13 feb 2024 | 1,9000 | 1,9110 | 1,8830 | 1,8910 | 1,8910 | 3.169.857 |
| 12 feb 2024 | 1,9075 | 1,9315 | 1,8830 | 1,9010 | 1,9010 | 2.790.064 |
| 09 feb 2024 | 1,9295 | 1,9375 | 1,9020 | 1,9075 | 1,9075 | 4.613.012 |
| 08 feb 2024 | 1,9155 | 1,9400 | 1,9030 | 1,9295 | 1,9295 | 4.985.440 |
| 07 feb 2024 | 1,9400 | 1,9570 | 1,8950 | 1,9155 | 1,9155 | 3.757.187 |
| 06 feb 2024 | 1,9190 | 1,9550 | 1,9000 | 1,9400 | 1,9400 | 15.840.517 |
| *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.