Mercados españoles cerrados

Ecosuntek S.p.A. (ECK.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,15-0,35 (-1,79%)
Al cierre: 04:06PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202419,4519,8519,1519,1519,15210
16 may 202419,1520,1019,1519,5019,501120
15 may 202419,3020,0019,2019,2019,201330
14 may 202419,4519,4518,7518,7518,75210
13 may 202418,4519,5017,8518,9518,955250
10 may 202417,7018,3017,7018,3018,301190
09 may 202417,1017,7017,1017,7017,70280
08 may 202416,7017,6516,7016,8516,851330
07 may 202417,4017,4016,7016,7516,752730
06 may 202418,1018,8016,9517,3517,357210
03 may 202418,0018,6517,9017,9017,905040
02 may 202418,1018,1018,0018,0018,00280
30 abr 202418,0518,0518,0518,0518,05-
29 abr 202418,3518,4018,0018,0518,05700
26 abr 202418,1518,1518,1518,1518,1570
25 abr 202418,2018,2018,2018,2018,2070
24 abr 202418,4018,4018,0518,3018,302100
23 abr 202417,6018,9517,5018,9518,951750
22 abr 202417,3517,6517,3517,5017,50420
19 abr 202417,7018,4017,3517,4517,452870
18 abr 202419,5019,5017,6017,9517,954060
17 abr 202419,2519,2519,2019,2019,20630
16 abr 202419,2519,2519,2019,2019,20210
15 abr 202419,4519,5019,4519,5019,50210
12 abr 202420,0020,0020,0020,0020,00-
11 abr 202420,0020,0020,0020,0020,00560
10 abr 202419,8520,1019,8520,1020,10140
09 abr 202419,2019,2019,2019,2019,20140
08 abr 202420,2020,2019,6019,6019,60350
05 abr 202420,7021,1020,1020,2020,202520
04 abr 202419,9021,7019,8020,4020,405600
03 abr 202418,9520,2018,9519,5019,50910
02 abr 202419,0019,0019,0019,0019,0070
28 mar 202419,2019,2019,2019,2019,20-
27 mar 202419,3019,3019,2019,2019,20560
26 mar 202419,6520,0019,3519,3519,351610
25 mar 202420,1020,9018,9519,5519,552800
22 mar 202419,7019,7019,7019,7019,70210
21 mar 202419,6019,6019,4019,4019,40210
20 mar 202419,9020,0019,9019,9019,90350
19 mar 202419,9019,9019,8019,8019,80280
18 mar 202420,1020,1020,1020,1020,10140
15 mar 202419,9520,1019,9519,9519,95840
14 mar 202420,1020,1020,1020,1020,10-
13 mar 202420,1020,1020,1020,1020,10-
12 mar 202420,1020,1020,1020,1020,1070
11 mar 202420,4020,4020,4020,4020,4070
08 mar 202420,6020,6020,6020,6020,601050
07 mar 202420,9021,1020,9020,9020,90490
06 mar 202421,5021,5021,5021,5021,50140
05 mar 202421,1021,4021,1021,4021,40490
04 mar 202421,5021,6020,7021,3021,301610
01 mar 202421,8021,8021,6021,6021,60350
29 feb 202422,0022,0022,0022,0022,00-
28 feb 202422,1022,8022,0022,0022,001820
27 feb 202421,5022,2021,5022,1022,10980
26 feb 202422,2022,3021,2021,4021,402030
23 feb 202423,1023,1022,0022,0022,005600
22 feb 202423,4023,4023,4023,4023,40-
21 feb 202423,4023,4023,4023,4023,40-
20 feb 202423,4023,4023,4023,4023,40-
19 feb 202423,4023,4023,4023,4023,40-
16 feb 202423,4023,4023,4023,4023,4070
15 feb 202423,1023,4023,1023,4023,40280
14 feb 202423,5024,0023,0023,0023,00420
13 feb 202423,6023,6023,0023,0023,00700
12 feb 202423,3023,3023,3023,3023,30-
09 feb 202423,9024,5023,3023,3023,301470
08 feb 202423,8024,1023,6023,9023,901680
07 feb 202423,6024,0023,6023,8023,804130
06 feb 202422,9023,5022,7023,5023,502030
05 feb 202423,2023,8022,7023,4023,401330
02 feb 202423,1023,1022,9022,9022,90910
01 feb 202422,4023,3022,0023,3023,303360
31 ene 202422,8024,1022,4022,5022,503500
30 ene 202423,0023,1022,9022,9022,90560
29 ene 202423,0023,0022,1022,9022,902590
26 ene 202421,8022,8021,8022,8022,806930
25 ene 202422,4024,3021,8021,8021,8016.450
24 ene 202421,4022,3021,4022,3022,307840
23 ene 202421,2021,5021,2021,5021,50560
22 ene 202421,1021,1021,1021,1021,10-
19 ene 202420,5021,1020,4021,1021,10560
18 ene 202421,3021,3020,6020,6020,60980
17 ene 202421,1021,2021,1021,2021,20140
16 ene 202421,2021,3021,1021,3021,30280
15 ene 202421,7021,7021,7021,7021,70210
12 ene 202421,8021,8021,7021,7021,70210
11 ene 202421,5021,5021,5021,5021,50-
10 ene 202421,5021,5021,5021,5021,50490
09 ene 202421,4021,5021,3021,3021,30490
08 ene 202421,0021,0021,0021,0021,00350
05 ene 202421,3021,3021,3021,3021,30140
04 ene 202421,3021,3021,3021,3021,30-
03 ene 202420,8021,3020,6021,3021,302590
02 ene 202420,4020,6020,4020,6020,60630
29 dic 202320,1020,4019,6520,4020,401610
28 dic 202319,9019,9019,6519,9019,90700
27 dic 202319,4520,3019,4019,6519,651890
22 dic 202319,4519,4519,4519,4519,4570
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...