Askoll Eva SpA (EVA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:29PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 dic 2021 | 1,0650 | 1,1600 | 1,0650 | 1,1150 | 1,1150 | 145.500 |
| 02 dic 2021 | 1,0450 | 1,0600 | 1,0250 | 1,0600 | 1,0600 | 20.000 |
| 01 dic 2021 | 1,0450 | 1,0700 | 1,0400 | 1,0550 | 1,0550 | 20.500 |
| 30 nov 2021 | 1,0600 | 1,0800 | 1,0450 | 1,0650 | 1,0650 | 20.000 |
| 29 nov 2021 | 1,0150 | 1,0850 | 1,0150 | 1,0750 | 1,0750 | 45.500 |
| 26 nov 2021 | 1,0300 | 1,0450 | 1,0000 | 1,0100 | 1,0100 | 31.500 |
| 25 nov 2021 | 1,0650 | 1,0650 | 1,0350 | 1,0400 | 1,0400 | 11.500 |
| 24 nov 2021 | 1,0600 | 1,0750 | 1,0450 | 1,0450 | 1,0450 | 36.000 |
| 23 nov 2021 | 1,0700 | 1,0900 | 1,0400 | 1,0550 | 1,0550 | 70.500 |
| 22 nov 2021 | 1,0700 | 1,0850 | 1,0600 | 1,0700 | 1,0700 | 7.500 |
| 19 nov 2021 | 1,0700 | 1,0850 | 1,0500 | 1,0850 | 1,0850 | 28.500 |
| 18 nov 2021 | 1,0800 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 20.000 |
| 17 nov 2021 | 1,0750 | 1,0800 | 1,0650 | 1,0700 | 1,0700 | 38.500 |
| 16 nov 2021 | 1,1000 | 1,1000 | 1,0800 | 1,0850 | 1,0850 | 12.500 |
| 15 nov 2021 | 1,0800 | 1,1000 | 1,0800 | 1,0950 | 1,0950 | 27.500 |
| 12 nov 2021 | 1,0850 | 1,0950 | 1,0600 | 1,0800 | 1,0800 | 78.500 |
| 11 nov 2021 | 1,0600 | 1,0800 | 1,0600 | 1,0650 | 1,0650 | 25.000 |
| 10 nov 2021 | 1,0800 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | 29.000 |
| 09 nov 2021 | 1,0800 | 1,0950 | 1,0750 | 1,0900 | 1,0900 | 11.500 |
| 08 nov 2021 | 1,0950 | 1,1000 | 1,0750 | 1,0800 | 1,0800 | 18.000 |
| 05 nov 2021 | 1,0900 | 1,0950 | 1,0700 | 1,0950 | 1,0950 | 18.000 |
| 04 nov 2021 | 1,0900 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 32.000 |
| 03 nov 2021 | 1,0800 | 1,0850 | 1,0700 | 1,0700 | 1,0700 | 4.500 |
| 02 nov 2021 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 27.500 |
| 01 nov 2021 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 1.500 |
| 29 ott 2021 | 1,0850 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | 6.000 |
| 28 ott 2021 | 1,0850 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 47.000 |
| 27 ott 2021 | 1,1050 | 1,1100 | 1,0650 | 1,1100 | 1,1100 | 73.500 |
| 26 ott 2021 | 1,0900 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | 26.500 |
| 25 ott 2021 | 1,1300 | 1,1300 | 1,0850 | 1,0900 | 1,0900 | 34.000 |
| 22 ott 2021 | 1,1000 | 1,1100 | 1,0950 | 1,0950 | 1,0950 | 12.000 |
| 21 ott 2021 | 1,0950 | 1,1200 | 1,0950 | 1,1100 | 1,1100 | 23.000 |
| 20 ott 2021 | 1,0900 | 1,0950 | 1,0700 | 1,0800 | 1,0800 | 9.500 |
| 19 ott 2021 | 1,1000 | 1,1250 | 1,0800 | 1,0850 | 1,0850 | 42.500 |
| 18 ott 2021 | 1,0900 | 1,0950 | 1,0500 | 1,0900 | 1,0900 | 36.000 |
| 15 ott 2021 | 1,1000 | 1,1200 | 1,0900 | 1,1150 | 1,1150 | 32.000 |
| 14 ott 2021 | 1,1200 | 1,1200 | 1,0900 | 1,0950 | 1,0950 | 34.500 |
| 13 ott 2021 | 1,1050 | 1,1300 | 1,1050 | 1,1250 | 1,1250 | 42.000 |
| 12 ott 2021 | 1,1100 | 1,1150 | 1,0850 | 1,0950 | 1,0950 | 39.500 |
| 11 ott 2021 | 1,1000 | 1,1200 | 1,0850 | 1,1000 | 1,1000 | 32.500 |
| 08 ott 2021 | 1,0700 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 56.500 |
| 07 ott 2021 | 1,0650 | 1,0750 | 1,0350 | 1,0500 | 1,0500 | 26.000 |
| 06 ott 2021 | 1,0750 | 1,0750 | 1,0250 | 1,0550 | 1,0550 | 41.500 |
| 05 ott 2021 | 1,0250 | 1,0850 | 1,0250 | 1,0550 | 1,0550 | 65.500 |
| 04 ott 2021 | 1,1100 | 1,1100 | 1,0350 | 1,0350 | 1,0350 | 158.500 |
| 01 ott 2021 | 1,0900 | 1,1350 | 1,0850 | 1,1100 | 1,1100 | 27.500 |
| 30 set 2021 | 1,1150 | 1,1200 | 1,0950 | 1,1150 | 1,1150 | 18.500 |
| 29 set 2021 | 1,1100 | 1,1200 | 1,1100 | 1,1150 | 1,1150 | 19.000 |
| 28 set 2021 | 1,0850 | 1,1050 | 1,0800 | 1,0850 | 1,0850 | 55.500 |
| 27 set 2021 | 1,1200 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 57.500 |
| 24 set 2021 | 1,1750 | 1,1850 | 1,1100 | 1,1100 | 1,1100 | 272.500 |
| 23 set 2021 | 1,1500 | 1,1650 | 1,1250 | 1,1500 | 1,1500 | 63.000 |
| 22 set 2021 | 1,0850 | 1,1700 | 1,0800 | 1,1350 | 1,1350 | 88.000 |
| 21 set 2021 | 1,1100 | 1,1100 | 1,0850 | 1,1000 | 1,1000 | 10.000 |
| 20 set 2021 | 1,1550 | 1,1550 | 1,0700 | 1,0800 | 1,0800 | 19.000 |
| 17 set 2021 | 1,1100 | 1,1700 | 1,1100 | 1,1350 | 1,1350 | 60.500 |
| 16 set 2021 | 1,0800 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 10.500 |
| 15 set 2021 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 7.000 |
| 14 set 2021 | 1,1050 | 1,1300 | 1,0900 | 1,0950 | 1,0950 | 29.000 |
| 13 set 2021 | 1,1450 | 1,1450 | 1,1050 | 1,1150 | 1,1150 | 21.000 |
| 10 set 2021 | 1,1700 | 1,1700 | 1,1300 | 1,1450 | 1,1450 | 24.000 |
| 09 set 2021 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 2.000 |
| 08 set 2021 | 1,1450 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 23.500 |
| 07 set 2021 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 34.000 |
| 06 set 2021 | 1,1650 | 1,1750 | 1,1500 | 1,1550 | 1,1550 | 88.000 |
| 03 set 2021 | 1,1150 | 1,1850 | 1,1050 | 1,1550 | 1,1550 | 268.000 |
| 02 set 2021 | 1,0750 | 1,0950 | 1,0700 | 1,0950 | 1,0950 | 11.000 |
| 01 set 2021 | 1,0800 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | 10.000 |
| 31 ago 2021 | 1,0800 | 1,0950 | 1,0750 | 1,0950 | 1,0950 | 6.000 |
| 30 ago 2021 | 1,0950 | 1,0950 | 1,0750 | 1,0800 | 1,0800 | 14.000 |
| 27 ago 2021 | 1,0800 | 1,0900 | 1,0650 | 1,0700 | 1,0700 | 25.000 |
| 26 ago 2021 | 1,1200 | 1,1200 | 1,0700 | 1,0700 | 1,0700 | 26.000 |
| 25 ago 2021 | 1,1350 | 1,1700 | 1,1050 | 1,1150 | 1,1150 | 121.000 |
| 24 ago 2021 | 1,0100 | 1,1350 | 1,0100 | 1,1350 | 1,1350 | 170.500 |
| 23 ago 2021 | 1,0100 | 1,0350 | 1,0100 | 1,0250 | 1,0250 | 4.500 |
| 20 ago 2021 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 14.000 |
| 19 ago 2021 | 0,9880 | 1,0350 | 0,9880 | 1,0300 | 1,0300 | 43.500 |
| 18 ago 2021 | 1,0000 | 1,0000 | 0,9780 | 0,9800 | 0,9800 | 47.000 |
| 17 ago 2021 | 0,9940 | 1,0100 | 0,9740 | 1,0000 | 1,0000 | 70.500 |
| 16 ago 2021 | 1,0250 | 1,0250 | 0,9980 | 0,9980 | 0,9980 | 34.000 |
| 13 ago 2021 | 1,0200 | 1,0300 | 1,0150 | 1,0150 | 1,0150 | 24.000 |
| 12 ago 2021 | 1,0250 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 14.500 |
| 11 ago 2021 | 1,0050 | 1,0400 | 1,0050 | 1,0350 | 1,0350 | 34.500 |
| 10 ago 2021 | 1,0050 | 1,0350 | 1,0050 | 1,0250 | 1,0250 | 20.500 |
| 09 ago 2021 | 1,0400 | 1,0400 | 1,0100 | 1,0150 | 1,0150 | 24.500 |
| 06 ago 2021 | 1,0400 | 1,0400 | 1,0100 | 1,0250 | 1,0250 | 24.000 |
| 05 ago 2021 | 1,0450 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 39.000 |
| 04 ago 2021 | 1,0350 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 31.000 |
| 03 ago 2021 | 1,0500 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 45.500 |
| 02 ago 2021 | 1,0350 | 1,0500 | 1,0300 | 1,0350 | 1,0350 | 30.500 |
| 30 lug 2021 | 1,0400 | 1,0600 | 1,0350 | 1,0600 | 1,0600 | 13.500 |
| 29 lug 2021 | 1,0500 | 1,0700 | 1,0500 | 1,0650 | 1,0650 | 14.500 |
| 28 lug 2021 | 1,0250 | 1,0900 | 1,0250 | 1,0500 | 1,0500 | 82.000 |
| 27 lug 2021 | 1,0300 | 1,0450 | 1,0200 | 1,0400 | 1,0400 | 46.500 |
| 26 lug 2021 | 1,0700 | 1,0700 | 1,0350 | 1,0400 | 1,0400 | 99.000 |
| 23 lug 2021 | 1,0900 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 26.500 |
| 22 lug 2021 | 1,0850 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 25.500 |
| 21 lug 2021 | 1,0900 | 1,0900 | 1,0700 | 1,0850 | 1,0850 | 30.000 |
| 20 lug 2021 | 1,0750 | 1,1300 | 1,0750 | 1,1000 | 1,1000 | 19.000 |
| 19 lug 2021 | 1,0850 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 36.000 |
| *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...
© 2021 Yahoo. Tutti i diritti riservati.
