UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.06 +0.18 (+0.21%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
46,025.27 -1,077.85 (-2.29%)
eVISO S.p.A. (EVISO.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 2,989 |
| 03 Jul 2024 | 5.12 | 5.20 | 5.06 | 5.12 | 5.12 | 7,477 |
| 02 Jul 2024 | 5.14 | 5.20 | 5.10 | 5.12 | 5.12 | 6,814 |
| 01 Jul 2024 | 5.10 | 5.26 | 5.10 | 5.14 | 5.14 | 9,316 |
| 28 Jun 2024 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | 12,636 |
| 27 Jun 2024 | 5.34 | 5.38 | 5.24 | 5.36 | 5.36 | 7,249 |
| 26 Jun 2024 | 5.40 | 5.40 | 5.20 | 5.32 | 5.32 | 15,040 |
| 25 Jun 2024 | 5.42 | 5.42 | 5.28 | 5.40 | 5.40 | 24,009 |
| 24 Jun 2024 | 5.34 | 5.48 | 5.28 | 5.46 | 5.46 | 26,841 |
| 21 Jun 2024 | 5.26 | 5.32 | 5.10 | 5.32 | 5.32 | 24,165 |
| 20 Jun 2024 | 5.18 | 5.26 | 5.10 | 5.26 | 5.26 | 9,191 |
| 19 Jun 2024 | 5.10 | 5.24 | 5.08 | 5.16 | 5.16 | 8,947 |
| 18 Jun 2024 | 5.14 | 5.20 | 5.08 | 5.18 | 5.18 | 12,635 |
| 17 Jun 2024 | 5.04 | 5.24 | 5.00 | 5.12 | 5.12 | 19,220 |
| 14 Jun 2024 | 5.06 | 5.06 | 4.74 | 5.04 | 5.04 | 61,326 |
| 13 Jun 2024 | 5.28 | 5.28 | 5.02 | 5.12 | 5.12 | 10,417 |
| 12 Jun 2024 | 5.26 | 5.30 | 4.99 | 5.30 | 5.30 | 37,121 |
| 11 Jun 2024 | 5.36 | 5.38 | 5.08 | 5.14 | 5.14 | 31,367 |
| 10 Jun 2024 | 5.38 | 5.38 | 5.22 | 5.26 | 5.26 | 12,852 |
| 07 Jun 2024 | 5.36 | 5.48 | 5.24 | 5.38 | 5.38 | 29,227 |
| 06 Jun 2024 | 5.48 | 5.58 | 4.94 | 5.36 | 5.36 | 74,967 |
| 05 Jun 2024 | 5.68 | 5.68 | 5.52 | 5.58 | 5.58 | 16,712 |
| 04 Jun 2024 | 5.50 | 5.70 | 5.42 | 5.62 | 5.62 | 37,467 |
| 03 Jun 2024 | 5.68 | 5.70 | 5.50 | 5.52 | 5.52 | 19,758 |
| 31 May 2024 | 5.84 | 5.84 | 5.52 | 5.62 | 5.62 | 58,587 |
| 30 May 2024 | 5.88 | 5.88 | 5.52 | 5.78 | 5.78 | 93,418 |
| 29 May 2024 | 5.92 | 5.92 | 5.70 | 5.90 | 5.90 | 93,551 |
| 28 May 2024 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 193,218 |
| 27 May 2024 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 30,045 |
| 24 May 2024 | 5.16 | 5.58 | 5.14 | 5.38 | 5.38 | 54,581 |
| 23 May 2024 | 5.26 | 5.30 | 5.16 | 5.28 | 5.28 | 39,838 |
| 22 May 2024 | 5.02 | 5.26 | 4.90 | 5.26 | 5.26 | 40,972 |
| 21 May 2024 | 5.08 | 5.08 | 4.89 | 4.97 | 4.97 | 17,018 |
| 20 May 2024 | 4.95 | 5.08 | 4.95 | 5.04 | 5.04 | 25,319 |
| 17 May 2024 | 4.97 | 5.04 | 4.93 | 4.95 | 4.95 | 7,987 |
| 16 May 2024 | 4.94 | 5.04 | 4.75 | 4.97 | 4.97 | 26,996 |
| 15 May 2024 | 5.04 | 5.04 | 4.66 | 4.91 | 4.91 | 56,243 |
| 14 May 2024 | 5.04 | 5.04 | 4.92 | 4.94 | 4.94 | 18,569 |
| 13 May 2024 | 5.14 | 5.14 | 4.65 | 5.00 | 5.00 | 108,348 |
| 10 May 2024 | 5.28 | 5.28 | 5.04 | 5.12 | 5.12 | 29,318 |
| 09 May 2024 | 5.28 | 5.28 | 5.18 | 5.28 | 5.28 | 17,592 |
| 08 May 2024 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | 16,748 |
| 07 May 2024 | 5.28 | 5.30 | 5.18 | 5.30 | 5.30 | 68,687 |
| 06 May 2024 | 5.16 | 5.36 | 5.10 | 5.30 | 5.30 | 60,104 |
| 03 May 2024 | 5.20 | 5.20 | 5.02 | 5.12 | 5.12 | 39,665 |
| 02 May 2024 | 5.12 | 5.16 | 5.00 | 5.00 | 5.00 | 51,865 |
| 30 Apr 2024 | 5.26 | 5.32 | 4.91 | 5.08 | 5.08 | 94,101 |
| 29 Apr 2024 | 4.88 | 5.26 | 4.88 | 5.16 | 5.16 | 125,520 |
| 26 Apr 2024 | 4.93 | 4.93 | 4.76 | 4.84 | 4.84 | 17,694 |
| 25 Apr 2024 | 4.79 | 4.86 | 4.67 | 4.86 | 4.86 | 30,514 |
| 24 Apr 2024 | 4.86 | 4.90 | 4.70 | 4.79 | 4.79 | 108,636 |
| 23 Apr 2024 | 4.57 | 4.95 | 4.52 | 4.85 | 4.85 | 128,677 |
| 22 Apr 2024 | 4.50 | 4.59 | 4.36 | 4.59 | 4.59 | 40,556 |
| 19 Apr 2024 | 4.55 | 4.68 | 4.45 | 4.47 | 4.47 | 122,860 |
| 18 Apr 2024 | 4.36 | 4.60 | 4.30 | 4.51 | 4.51 | 103,274 |
| 17 Apr 2024 | 4.35 | 4.50 | 4.28 | 4.36 | 4.36 | 33,142 |
| 16 Apr 2024 | 4.25 | 4.45 | 4.21 | 4.35 | 4.35 | 41,329 |
| 15 Apr 2024 | 4.30 | 4.36 | 4.21 | 4.29 | 4.29 | 31,763 |
| 12 Apr 2024 | 4.58 | 4.70 | 4.13 | 4.30 | 4.30 | 213,649 |
| 11 Apr 2024 | 4.40 | 4.58 | 4.37 | 4.52 | 4.52 | 138,309 |
| 10 Apr 2024 | 4.25 | 4.36 | 4.22 | 4.35 | 4.35 | 33,265 |
| 09 Apr 2024 | 4.15 | 4.43 | 4.15 | 4.25 | 4.25 | 105,792 |
| 08 Apr 2024 | 3.95 | 4.34 | 3.95 | 4.19 | 4.19 | 162,852 |
| 05 Apr 2024 | 3.98 | 4.00 | 3.87 | 4.00 | 4.00 | 138,170 |
| 04 Apr 2024 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 195,308 |
| 03 Apr 2024 | 3.63 | 3.65 | 3.56 | 3.63 | 3.63 | 31,184 |
| 02 Apr 2024 | 3.59 | 3.67 | 3.46 | 3.60 | 3.60 | 53,466 |
| 28 Mar 2024 | 3.46 | 3.57 | 3.39 | 3.54 | 3.54 | 56,595 |
| 27 Mar 2024 | 3.40 | 3.49 | 3.36 | 3.48 | 3.48 | 21,052 |
| 26 Mar 2024 | 3.36 | 3.48 | 3.35 | 3.47 | 3.47 | 49,728 |
| 25 Mar 2024 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 6,310 |
| 22 Mar 2024 | 3.32 | 3.40 | 3.31 | 3.39 | 3.39 | 24,184 |
| 21 Mar 2024 | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | 17,814 |
| 20 Mar 2024 | 3.35 | 3.39 | 3.32 | 3.39 | 3.39 | 5,778 |
| 19 Mar 2024 | 3.37 | 3.38 | 3.32 | 3.38 | 3.38 | 8,250 |
| 18 Mar 2024 | 3.35 | 3.38 | 3.31 | 3.35 | 3.35 | 11,535 |
| 15 Mar 2024 | 3.40 | 3.40 | 3.30 | 3.33 | 3.33 | 7,655 |
| 14 Mar 2024 | 3.37 | 3.40 | 3.32 | 3.37 | 3.37 | 15,714 |
| 13 Mar 2024 | 3.31 | 3.40 | 3.31 | 3.37 | 3.37 | 4,319 |
| 12 Mar 2024 | 3.28 | 3.39 | 3.21 | 3.35 | 3.35 | 47,707 |
| 11 Mar 2024 | 3.18 | 3.23 | 3.16 | 3.20 | 3.20 | 11,500 |
| 08 Mar 2024 | 3.30 | 3.35 | 3.19 | 3.22 | 3.22 | 40,945 |
| 07 Mar 2024 | 3.36 | 3.41 | 3.28 | 3.29 | 3.29 | 28,150 |
| 06 Mar 2024 | 3.36 | 3.40 | 3.34 | 3.39 | 3.39 | 16,044 |
| 05 Mar 2024 | 3.54 | 3.54 | 3.36 | 3.36 | 3.36 | 50,003 |
| 04 Mar 2024 | 3.52 | 3.58 | 3.37 | 3.50 | 3.50 | 107,644 |
| 01 Mar 2024 | 3.41 | 3.60 | 3.36 | 3.45 | 3.45 | 143,443 |
| 29 Feb 2024 | 3.20 | 3.35 | 3.15 | 3.33 | 3.33 | 75,075 |
| 28 Feb 2024 | 3.16 | 3.20 | 3.16 | 3.19 | 3.19 | 29,053 |
| 27 Feb 2024 | 3.15 | 3.18 | 3.10 | 3.17 | 3.17 | 24,626 |
| 26 Feb 2024 | 3.01 | 3.16 | 3.01 | 3.15 | 3.15 | 21,409 |
| 23 Feb 2024 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | 46,500 |
| 22 Feb 2024 | 3.03 | 3.07 | 3.00 | 3.02 | 3.02 | 32,409 |
| 21 Feb 2024 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | 10,455 |
| 20 Feb 2024 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | 11,025 |
| 19 Feb 2024 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | 11,146 |
| 16 Feb 2024 | 3.03 | 3.04 | 2.96 | 3.00 | 3.00 | 24,025 |
| 15 Feb 2024 | 3.00 | 3.06 | 2.95 | 2.99 | 2.99 | 33,181 |
| 14 Feb 2024 | 2.96 | 3.01 | 2.93 | 2.96 | 2.96 | 29,046 |
| 13 Feb 2024 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | 20,908 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.