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
5,930.85
1.09%
US Tech 100
20,836.00
1.31%
Dow Jones
42,840.26
1.18%
Brent Oil
72.72
0.00%
Bitcoin
96,791.01
-0.43%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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

0.194
0.01 (5.43%)
Dec 20 2024 - Closed
Delayed by 15 minutes

EEMS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.1905 0.0073 3.98% 0.1899 0.206 0.1881 668,546
Dec 19 2024 0.1832 0.0062 3.50% 0.1761 0.21 0.175 1,126,381
Dec 18 2024 0.177 -0.0006 -0.34% 0.1807 0.1807 0.1732 109,613
Dec 17 2024 0.1776 0.0086 5.09% 0.1713 0.19 0.1713 1,161,787
Dec 16 2024 0.169 -0.0002 -0.12% 0.167 0.1724 0.1613 109,545
Dec 13 2024 0.1692 -0.0068 -3.86% 0.175 0.1779 0.164 507,675
Dec 12 2024 0.176 -0.0055 -3.03% 0.1796 0.1907 0.17 569,672
Dec 11 2024 0.1815 0.0117 6.89% 0.17 0.2188 0.1699 1,679,961
Dec 10 2024 0.1698 0.0008 0.47% 0.169 0.17 0.1606 86,343
Dec 09 2024 0.169 -0.004 -2.31% 0.173 0.173 0.162 141,465
Dec 06 2024 0.173 0.002 1.17% 0.1683 0.174 0.1683 63,444
Dec 05 2024 0.171 -0.0036 -2.06% 0.1759 0.1759 0.168 98,352
Dec 04 2024 0.1746 0.0024 1.39% 0.172 0.1769 0.17 51,969
Dec 03 2024 0.1722 -0.0016 -0.92% 0.176 0.1761 0.1703 35,549
Dec 02 2024 0.1738 -0.0021 -1.19% 0.175 0.175 0.1663 22,932
Nov 29 2024 0.1759 0.0019 1.09% 0.1748 0.1798 0.1701 95,307
Nov 28 2024 0.174 -0.002 -1.14% 0.1736 0.174 0.17 48,109
Nov 27 2024 0.176 -0.0035 -1.95% 0.176 0.176 0.1736 11,066
Nov 26 2024 0.1795 0.0011 0.62% 0.1839 0.1839 0.1736 33,235
Nov 25 2024 0.1784 -0.0046 -2.51% 0.1785 0.1842 0.1783 26,098
Nov 22 2024 0.183 0.0013 0.72% 0.1796 0.1849 0.1783 71,299
Nov 21 2024 0.1817 -0.0083 -4.37% 0.187 0.1985 0.1782 224,985
Nov 20 2024 0.19 0.0101 5.61% 0.181 0.1961 0.1799 379,689
Nov 19 2024 0.1799 0.0019 1.07% 0.1818 0.1818 0.1739 9,552
Nov 18 2024 0.178 0.00 0.00% 0.1819 0.1819 0.1746 33,879
Nov 15 2024 0.178 0.00 0.00% 0.1779 0.178 0.1746 17,773
Nov 14 2024 0.178 0.0012 0.68% 0.177 0.1788 0.174 10,352
Nov 13 2024 0.1768 0.0004 0.23% 0.1724 0.1768 0.1723 22,856
Nov 12 2024 0.1764 -0.0035 -1.95% 0.1824 0.1824 0.1723 19,253
Nov 11 2024 0.1799 0.0029 1.64% 0.1723 0.1823 0.1723 7,142
Nov 08 2024 0.177 0.001 0.57% 0.178 0.1788 0.1735 17,383
Nov 07 2024 0.176 -0.0039 -2.17% 0.179 0.179 0.1724 41,521
Nov 06 2024 0.1799 0.00 0.00% 0.175 0.1805 0.172 21,657
Nov 05 2024 0.1799 0.0068 3.93% 0.1731 0.1799 0.1731 3,950
Nov 04 2024 0.1731 -0.0039 -2.20% 0.1711 0.182 0.1711 48,886
Nov 01 2024 0.177 0.0009 0.51% 0.1762 0.182 0.1761 86,574
Oct 31 2024 0.1761 -0.0056 -3.08% 0.1741 0.177 0.1725 26,112
Oct 30 2024 0.1817 0.0042 2.37% 0.174 0.1817 0.174 50,178
Oct 29 2024 0.1775 0.0014 0.80% 0.1844 0.188 0.1771 57,514
Oct 28 2024 0.1761 -0.0039 -2.17% 0.1736 0.1844 0.1736 18,846
Oct 25 2024 0.18 0.0005 0.28% 0.1795 0.1828 0.172 36,619
Oct 24 2024 0.1795 0.005 2.87% 0.1788 0.1871 0.1788 56,247
Oct 23 2024 0.1745 -0.0025 -1.41% 0.176 0.1798 0.1735 46,388
Oct 22 2024 0.177 0.0004 0.23% 0.1765 0.177 0.1765 32,174
Oct 21 2024 0.1766 -0.0014 -0.79% 0.176 0.1834 0.1746 206,897
Oct 18 2024 0.178 -0.008 -4.30% 0.1843 0.198 0.178 453,546
Oct 17 2024 0.186 0.002 1.09% 0.186 0.1999 0.1821 57,402
Oct 16 2024 0.184 -0.0157 -7.86% 0.189 0.196 0.184 51,736
Oct 15 2024 0.1997 -0.0043 -2.11% 0.1889 0.2039 0.188 51,991
Oct 14 2024 0.204 0.008 4.08% 0.1803 0.204 0.1803 59,148
Oct 11 2024 0.196 0.002 1.03% 0.1876 0.196 0.1876 30,235
Oct 10 2024 0.194 0.012 6.59% 0.1775 0.206 0.1775 110,735
Oct 09 2024 0.182 0.0001 0.05% 0.1819 0.1845 0.1776 19,334
Oct 08 2024 0.1819 -0.0001 -0.05% 0.1752 0.1819 0.1752 45,537
Oct 07 2024 0.182 -0.0038 -2.05% 0.1834 0.1834 0.1751 17,714
Oct 04 2024 0.1858 -0.0042 -2.21% 0.1897 0.1897 0.18 122,680
Oct 03 2024 0.19 -0.0079 -3.99% 0.1948 0.1948 0.18 197,042
Oct 02 2024 0.1979 -0.0061 -2.99% 0.1991 0.204 0.191 100,831
Oct 01 2024 0.204 0.006 3.03% 0.197 0.215 0.197 80,188
Sep 30 2024 0.198 -0.015 -7.04% 0.215 0.215 0.1975 114,068
Sep 27 2024 0.213 0.0074 3.60% 0.22 0.22 0.21 82,774
Sep 26 2024 0.2056 -0.0134 -6.12% 0.22 0.22 0.2053 122,197
Sep 25 2024 0.219 0.0041 1.91% 0.211 0.2248 0.2002 441,964
Sep 24 2024 0.2149 0.039 22.17% 0.176 0.2149 0.176 491,722
Sep 23 2024 0.1759 0.0127 7.78% 0.174 0.178 0.1698 175,428

Your Recent History

BIT
EEMS
EEMS Italia
USOTC
DUGTF
Dug Technology (PK)
BIT
F31913
Vontobel Financial Produ...
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

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads