ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,702.55
-0.19%
US Tech 100
19,287.60
-0.24%
Dow Jones
42,063.36
0.09%
Brent Oil
74.425
0.73%
Bitcoin
64,461.17
1.32%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. EEMS Italia SPA (EEMS)

  7. EEMS Italia SPA (EEMS) Historical

EEMS EEMS Italia SPA

0.174
0.004 (2.35%)
Sep 20 2024 - Closed
Delayed by 15 minutes

EEMS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.1632 -0.0006 -0.37% 0.1727 0.174 0.162 209,083
Sep 19 2024 0.1638 -0.0043 -2.56% 0.1606 0.17 0.1606 127,274
Sep 18 2024 0.1681 0.0026 1.57% 0.1614 0.1684 0.1614 25,128
Sep 17 2024 0.1655 -0.0044 -2.59% 0.1699 0.17 0.1608 269,378
Sep 16 2024 0.1699 0.00 0.00% 0.1635 0.1699 0.1631 14,100
Sep 13 2024 0.1699 -0.001 -0.59% 0.1637 0.1699 0.1636 44,600
Sep 12 2024 0.1709 0.0035 2.09% 0.1632 0.1709 0.1632 27,944
Sep 11 2024 0.1674 -0.0006 -0.36% 0.1632 0.1674 0.1632 5,623
Sep 10 2024 0.168 -0.001 -0.59% 0.1633 0.168 0.1631 4,949
Sep 09 2024 0.169 0.0002 0.12% 0.1619 0.17 0.1619 38,979
Sep 06 2024 0.1688 0.0018 1.08% 0.1651 0.1713 0.1651 21,848
Sep 05 2024 0.167 0.0033 2.02% 0.1669 0.1714 0.1638 77,804
Sep 04 2024 0.1637 0.0011 0.68% 0.1627 0.1696 0.1627 29,692
Sep 03 2024 0.1626 -0.0071 -4.18% 0.172 0.172 0.1618 46,675
Sep 02 2024 0.1697 0.008 4.95% 0.1617 0.1719 0.1617 32,148
Aug 30 2024 0.1617 -0.0021 -1.28% 0.1615 0.1644 0.1615 39,042
Aug 29 2024 0.1638 -0.0034 -2.03% 0.1655 0.1655 0.1613 139,680
Aug 28 2024 0.1672 0.0033 2.01% 0.164 0.1714 0.164 28,363
Aug 27 2024 0.1639 -0.0089 -5.15% 0.17 0.17 0.161 113,517
Aug 26 2024 0.1728 0.0036 2.13% 0.1644 0.173 0.164 95,232
Aug 23 2024 0.1692 -0.0043 -2.48% 0.1732 0.1732 0.1683 92,936
Aug 22 2024 0.1735 0.0033 1.94% 0.1711 0.1759 0.17 78,279
Aug 21 2024 0.1702 -0.0058 -3.30% 0.1798 0.1798 0.1702 93,031
Aug 20 2024 0.176 -0.0015 -0.85% 0.1774 0.1799 0.176 76,397
Aug 19 2024 0.1775 -0.0062 -3.38% 0.18 0.1846 0.1751 127,850
Aug 16 2024 0.1837 0.0032 1.77% 0.1846 0.1846 0.175 120,770
Aug 14 2024 0.1805 0.0062 3.56% 0.1743 0.1899 0.1743 183,594
Aug 13 2024 0.1743 -0.011 -5.94% 0.1786 0.1786 0.1706 79,851
Aug 12 2024 0.1853 0.0043 2.38% 0.182 0.19 0.18 31,352
Aug 09 2024 0.181 -0.0113 -5.88% 0.1867 0.193 0.18 149,303
Aug 08 2024 0.1923 0.0015 0.79% 0.1908 0.1925 0.1855 20,393
Aug 07 2024 0.1908 0.0003 0.16% 0.193 0.193 0.1906 35,940
Aug 06 2024 0.1905 -0.0031 -1.60% 0.193 0.193 0.19 58,082
Aug 05 2024 0.1936 0.0026 1.36% 0.1905 0.194 0.1854 71,871
Aug 02 2024 0.191 -0.002 -1.04% 0.19 0.197 0.19 83,650
Aug 01 2024 0.193 0.006 3.21% 0.1945 0.1949 0.1862 69,345
Jul 31 2024 0.187 -0.0152 -7.52% 0.208 0.208 0.1852 201,815
Jul 30 2024 0.2022 -0.0067 -3.21% 0.20 0.21 0.20 35,149
Jul 29 2024 0.2089 0.0086 4.29% 0.2002 0.2097 0.2002 44,594
Jul 26 2024 0.2003 -0.002 -0.99% 0.205 0.2054 0.1964 183,195
Jul 25 2024 0.2023 -0.0077 -3.67% 0.207 0.2135 0.2012 47,501
Jul 24 2024 0.21 0.003 1.45% 0.222 0.222 0.20 222,208
Jul 23 2024 0.207 -0.0108 -4.96% 0.22 0.2269 0.207 174,213
Jul 22 2024 0.2178 0.0053 2.49% 0.213 0.22 0.213 51,009
Jul 19 2024 0.2125 -0.0055 -2.52% 0.218 0.22 0.2122 71,580
Jul 18 2024 0.218 0.013 6.34% 0.2052 0.22 0.2015 219,608
Jul 17 2024 0.205 -0.01 -4.65% 0.224 0.224 0.2031 205,458
Jul 16 2024 0.215 -0.006 -2.71% 0.2359 0.2359 0.21 138,858
Jul 15 2024 0.221 -0.014 -5.96% 0.235 0.235 0.2203 139,373
Jul 12 2024 0.235 -0.011 -4.47% 0.2458 0.2458 0.235 144,397
Jul 11 2024 0.246 -0.003 -1.20% 0.258 0.258 0.24 223,841
Jul 10 2024 0.249 -0.0129 -4.93% 0.2609 0.2616 0.24 164,492
Jul 09 2024 0.2619 -0.0001 -0.04% 0.2561 0.2639 0.2561 11,330
Jul 08 2024 0.262 -0.0115 -4.20% 0.2735 0.2735 0.25 121,355
Jul 05 2024 0.2735 -0.0052 -1.87% 0.2712 0.2818 0.268 156,079
Jul 04 2024 0.2787 -0.0043 -1.52% 0.2799 0.2799 0.274 7,700
Jul 03 2024 0.283 -0.0015 -0.53% 0.279 0.2844 0.2712 24,996
Jul 02 2024 0.2845 -0.0033 -1.15% 0.279 0.2845 0.272 16,591
Jul 01 2024 0.2878 0.0088 3.15% 0.2795 0.29 0.2795 19,860
Jun 28 2024 0.279 -0.0079 -2.75% 0.2889 0.2946 0.279 36,888
Jun 27 2024 0.2869 0.0054 1.92% 0.28 0.2908 0.268 42,601
Jun 26 2024 0.2815 -0.003 -1.05% 0.2908 0.2908 0.269 121,726
Jun 25 2024 0.2845 -0.0025 -0.87% 0.2862 0.2874 0.2802 22,992

Your Recent History

BIT
EEMS
EEMS Italia
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved