U.S. Markets open in 4 hrs 15 mins

EEMS Italia SpA (EEMS.MI)


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
0.1070.00 (0.00%)
As of 10:10AM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 25, 20170.110.110.100.110.11129,000
May 24, 20170.100.110.100.110.1170,033
May 23, 20170.110.110.110.110.1167,294
May 22, 20170.110.110.100.110.11198,101
May 19, 20170.110.110.100.110.11103,790
May 18, 20170.100.100.100.100.1067,000
May 17, 20170.110.110.100.100.10104,432
May 16, 20170.110.110.110.110.11321,673
May 15, 20170.110.110.110.110.11138,612
May 12, 20170.110.120.110.110.111,576,878
May 11, 20170.110.110.110.110.11308,947
May 10, 20170.110.110.110.110.1143,275
May 09, 20170.110.110.110.110.11141,058
May 08, 20170.110.110.110.110.1182,910
May 05, 20170.110.110.110.110.11106,519
May 04, 20170.110.110.110.110.11152,411
May 03, 20170.110.110.110.110.11225,217
May 02, 20170.120.120.110.110.112,060,176
Apr 28, 20170.110.120.100.120.121,317,816
Apr 27, 20170.110.110.100.110.11646,351
Apr 26, 20170.110.110.110.110.1178,950
Apr 25, 20170.110.110.110.110.11442,708
Apr 24, 20170.110.110.110.110.11278,200
Apr 21, 20170.110.110.110.110.11112,600
Apr 20, 20170.110.110.110.110.11218,761
Apr 19, 20170.100.110.100.110.111,733,501
Apr 18, 20170.110.110.100.100.101,510,579
Apr 13, 20170.110.120.110.110.111,052,830
Apr 12, 20170.120.120.110.110.111,441,217
Apr 11, 20170.120.120.120.120.122,537,941
Apr 10, 20170.110.120.110.120.122,134,575
Apr 07, 20170.110.110.110.110.11145,879
Apr 06, 20170.110.110.110.110.11412,617
Apr 05, 20170.120.120.110.110.11257,394
Apr 04, 20170.110.120.110.120.12252,107
Apr 03, 20170.120.120.110.120.12976,152
Mar 31, 20170.120.120.120.120.12251,746
Mar 30, 20170.120.120.120.120.12356,276
Mar 29, 20170.120.120.120.120.121,179,194
Mar 28, 20170.120.120.120.120.12824,550
Mar 27, 20170.120.130.120.120.122,395,985
Mar 24, 20170.110.130.110.120.128,063,876
Mar 23, 20170.110.110.110.110.11127,000
Mar 22, 20170.120.120.110.110.111,081,680
Mar 21, 20170.120.120.120.120.122,396,733
Mar 20, 20170.120.120.120.120.121,581,541
Mar 17, 20170.120.120.120.120.12485,832
Mar 16, 20170.120.120.120.120.121,065,437
Mar 15, 20170.120.120.120.120.12942,173
Mar 14, 20170.120.120.120.120.121,164,566
Mar 13, 20170.120.120.120.120.125,330,394
Mar 10, 20170.120.120.120.120.123,486,004
Mar 09, 20170.120.120.110.110.111,109,413
Mar 08, 20170.120.120.120.120.122,030,681
Mar 07, 20170.120.120.110.120.122,757,757
Mar 06, 20170.110.130.110.120.124,565,509
Mar 03, 20170.120.120.110.110.111,820,645
Mar 02, 20170.120.120.110.120.123,303,938
Mar 01, 20170.130.130.120.120.124,701,888
Feb 28, 20170.130.140.120.120.128,998,461
Feb 27, 20170.150.160.130.130.1317,200,458
Feb 24, 20170.150.150.130.140.1410,318,231
Feb 23, 20170.120.120.120.120.121,222,814
Feb 22, 20170.090.110.090.110.116,667,551
Feb 21, 20170.090.090.090.090.09171,548
Feb 20, 20170.090.090.080.090.09415,723
Feb 17, 20170.090.090.090.090.09306,123
Feb 16, 20170.090.090.090.090.09597,059
Feb 15, 20170.090.090.090.090.09203,432
Feb 14, 20170.090.090.090.090.09148,201
Feb 13, 20170.090.090.090.090.09140,028
Feb 10, 20170.090.090.090.090.0959,001
Feb 09, 20170.090.090.090.090.09115,073
Feb 08, 20170.090.090.090.090.09528,812
Feb 07, 20170.090.090.090.090.092,325,103
Feb 06, 20170.080.090.080.090.093,515,480
Feb 03, 20170.090.090.080.080.0856,000
Feb 02, 20170.090.090.090.090.09116,000
Feb 01, 20170.090.090.090.090.09658,584
Jan 31, 20170.090.090.090.090.09410,001
Jan 30, 20170.090.090.090.090.09649,570
Jan 27, 20170.090.090.090.090.09565,093
Jan 26, 20170.090.090.090.090.09963,106
Jan 25, 20170.090.100.090.090.097,753,067
Jan 24, 20170.090.090.090.090.09163,590
Jan 23, 20170.090.090.090.090.09268,388
Jan 20, 20170.090.090.090.090.09403,842
Jan 19, 20170.090.090.090.090.09198,037
Jan 18, 20170.090.090.090.090.09417,736
Jan 17, 20170.090.090.090.090.091,706,338
Jan 16, 20170.090.090.090.090.09394,536
Jan 13, 20170.090.090.090.090.09163,741
Jan 12, 20170.090.090.090.090.09104,945
Jan 11, 20170.090.090.090.090.09601,071
Jan 10, 20170.090.090.090.090.0963,154
Jan 09, 20170.090.090.090.090.09116,877
Jan 06, 20170.090.090.090.090.09189,181
Jan 05, 20170.090.090.090.090.09200,049
Jan 04, 20170.090.090.090.090.09361,018
Jan 03, 20170.090.100.090.090.091,879,069
*Close price adjusted for dividends and splits.
Loading more data...