Italia markets closed

eVISO S.p.A. (EVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,3800+0,0300 (+1,28%)
Alla chiusura: 5:19PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20212,40002,45002,36002,38002,380074.115
13 mag 20212,44002,45002,32002,35002,350066.392
12 mag 20212,27002,49002,27002,39002,3900287.103
11 mag 20212,24002,28002,23002,24002,240019.878
10 mag 20212,22002,27002,22002,23002,230021.630
07 mag 20212,24002,26002,23002,23002,230016.155
06 mag 20212,25002,26002,22002,23002,230015.548
05 mag 20212,20002,25002,19002,25002,250022.122
04 mag 20212,23002,25002,19002,20002,200032.915
03 mag 20212,24002,26002,23002,25002,25005.934
30 apr 20212,24002,26002,23002,26002,260018.856
29 apr 20212,24002,28002,23002,23002,230013.914
28 apr 20212,27002,29002,24002,26002,260021.509
27 apr 20212,26002,29002,24002,27002,270016.738
26 apr 20212,22002,39002,18002,28002,2800133.272
23 apr 20212,21002,22002,18002,18002,18006.844
22 apr 20212,22002,22002,19002,20002,200012.871
21 apr 20212,19002,22002,19002,22002,220012.073
20 apr 20212,22002,25002,19002,19002,190091.517
19 apr 20212,24002,24002,21002,21002,210041.379
16 apr 20212,27002,27002,23002,24002,240010.901
15 apr 20212,27002,27002,24002,24002,240013.730
14 apr 20212,26002,27002,23002,27002,270021.676
13 apr 20212,25002,28002,24002,24002,240019.650
12 apr 20212,29002,30002,25002,25002,250021.435
09 apr 20212,24002,29002,19002,28002,280059.507
08 apr 20212,24002,24002,22002,24002,2400651
07 apr 20212,24002,26002,21002,24002,240023.995
06 apr 20212,26002,26002,19002,22002,220041.977
01 apr 20212,24002,26002,22002,26002,260043.289
31 mar 20212,28002,28002,25002,25002,25004.750
30 mar 20212,27002,29002,25002,25002,250017.852
29 mar 20212,31002,31002,25002,28002,280030.389
26 mar 20212,30002,36002,27002,27002,270070.479
25 mar 20212,28002,35002,18002,29002,2900145.477
24 mar 20212,26002,36002,21002,23002,2300219.584
23 mar 20212,32002,32002,20002,25002,250056.053
22 mar 20212,36002,36002,28002,30002,300020.720
19 mar 20212,29002,34002,29002,30002,300023.715
18 mar 20212,36002,36002,29002,29002,290046.913
17 mar 20212,35002,35002,29002,30002,300015.349
16 mar 20212,29002,35002,28002,31002,310040.111
15 mar 20212,36002,38002,30002,32002,320028.573
12 mar 20212,38002,46002,30002,34002,3400198.858
11 mar 20212,35002,35002,26002,32002,320044.339
10 mar 20212,33002,39002,30002,34002,340032.533
09 mar 20212,32002,39002,32002,35002,350020.450
08 mar 20212,35002,39002,28002,34002,340034.385
05 mar 20212,34002,37002,25002,31002,310025.346
04 mar 20212,40002,40002,28002,33002,330035.829
03 mar 20212,42002,42002,35002,38002,380029.630
02 mar 20212,40002,42002,35002,40002,400034.906
01 mar 20212,32002,45002,29002,37002,370041.735
26 feb 20212,27002,35002,26002,29002,290033.692
25 feb 20212,34002,38002,32002,32002,320053.117
24 feb 20212,27002,34002,26002,34002,340046.638
23 feb 20212,32002,36002,24002,26002,260041.476
22 feb 20212,42002,48002,29002,31002,3100179.668
19 feb 20212,20002,51002,16002,39002,3900424.591
18 feb 20212,23002,24002,13002,20002,200067.902
17 feb 20212,25002,32002,18002,18002,1800250.444
16 feb 20212,14002,22002,07002,19002,1900167.405
15 feb 20212,16002,19002,06002,10002,1000112.066
12 feb 20212,03002,21002,03002,13002,1300401.332
11 feb 20212,03002,03001,97002,00002,000028.897
10 feb 20211,99002,00001,97001,99501,995019.385
09 feb 20211,98502,00001,98002,00002,000020.889
08 feb 20212,01002,02001,98002,01002,010065.217
05 feb 20212,04002,04001,98502,01002,010038.840
04 feb 20212,00002,04002,00002,04002,040010.648
03 feb 20212,06002,06002,00002,00002,000029.935
02 feb 20212,05002,07002,01002,01002,010029.896
01 feb 20212,06002,08002,00002,03002,030029.362
29 gen 20212,00002,08001,98002,00002,000044.963
28 gen 20212,01002,06001,95002,01002,010071.780
27 gen 20212,14002,22001,98002,00002,0000259.672
26 gen 20211,99002,17001,99002,08002,0800216.820
25 gen 20211,99501,99501,92021,92001,920030.535
22 gen 20212,00002,00001,95001,99501,995023.112
21 gen 20212,00002,02001,96001,98001,980032.193
20 gen 20212,02002,09001,98002,00002,000067.232
19 gen 20211,98502,07001,98502,00002,000033.913
18 gen 20212,02002,07001,99502,00002,000087.109
15 gen 20212,12002,12002,02002,04002,040058.105
14 gen 20212,13002,14002,06002,08002,0800112.338
13 gen 20212,21002,21002,11002,14002,140078.941
12 gen 20212,26002,28002,17002,21002,210072.138
11 gen 20212,25002,28002,18002,20002,2000106.236
08 gen 20212,18002,34002,17002,20002,2000175.645
07 gen 20212,23002,23002,12002,16002,1600187.476
06 gen 20212,32002,37002,22002,25002,2500232.547
05 gen 20212,49902,49902,28302,31802,3180365.789
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.