Milan - Delayed Quote EUR

Equita Group S.p.A. (EQUI.MI)

Compare
4.1700
+0.0100
+(0.24%)
At close: January 21 at 5:35:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20254.16004.20004.15004.17004.170032,290
Jan 20, 20254.15004.21004.15004.16004.160051,524
Jan 17, 20254.15004.17004.12004.12004.120017,541
Jan 16, 20254.16004.17004.12004.12004.120021,474
Jan 15, 20254.06004.15004.06004.11004.110035,533
Jan 14, 20254.10004.12004.08004.10004.100013,992
Jan 13, 20254.17004.17004.06004.09004.090022,549
Jan 10, 20254.13004.17004.11004.12004.120013,311
Jan 9, 20254.06004.17004.05004.17004.170036,084
Jan 8, 20254.11004.11004.05004.06004.060022,746
Jan 7, 20254.08004.12004.05004.08004.080035,021
Jan 6, 20254.11004.11004.05004.06004.06008,233
Jan 3, 20254.07004.11004.02004.08004.080022,676
Jan 2, 20254.13004.13004.05004.08004.08005,382
Dec 30, 20244.08004.10004.05004.08004.080020,231
Dec 27, 20244.09004.09004.05004.08004.080025,059
Dec 23, 20244.20004.20004.05004.05004.050053,993
Dec 20, 20243.99004.22003.97004.22004.2200240,599
Dec 19, 20244.02004.04003.98003.99003.990083,435
Dec 18, 20244.06004.07004.02004.06004.060027,257
Dec 17, 20244.02004.06004.02004.05004.050016,226
Dec 16, 20244.05004.06004.00004.05004.050021,602
Dec 13, 20244.05004.05004.00004.05004.050038,986
Dec 12, 20244.02004.06004.00004.04004.040033,736
Dec 11, 20244.04004.06004.00004.01004.010045,855
Dec 10, 20244.01004.06003.98004.03004.030049,751
Dec 9, 20244.01004.05003.98004.01004.010056,222
Dec 6, 20243.96004.02003.95003.99003.990041,080
Dec 5, 20243.92003.96003.92003.94003.940054,584
Dec 4, 20243.99003.99003.91003.94003.940070,630
Dec 3, 20243.95003.98003.91003.94003.940053,843
Dec 2, 20243.93003.97003.93003.96003.960015,555
Nov 29, 20243.93003.97003.92003.95003.950027,298
Nov 28, 20243.93003.96003.93003.93003.93005,523
Nov 27, 20243.93003.95003.90003.94003.940037,895
Nov 26, 20243.93003.96003.91003.94003.940017,341
Nov 25, 20243.98003.99003.92003.93003.930035,529
Nov 22, 20243.98003.99003.94003.95003.950031,841
Nov 21, 20244.03004.03003.93003.95003.950048,191
Nov 20, 20244.00004.03003.97003.99003.990077,849
Nov 19, 20244.06004.06003.93004.05004.050045,046
Nov 18, 2024 0.1500 Dividend
Nov 18, 20244.02004.04003.99004.01004.010045,011
Nov 15, 20244.16004.19004.11004.17004.020044,475
Nov 14, 20244.15004.19004.12004.16004.010466,419
Nov 13, 20244.15004.21004.11004.15004.0007116,928
Nov 12, 20244.23004.23004.15004.18004.029662,512
Nov 11, 20244.24004.27004.23004.25004.097147,880
Nov 8, 20244.24004.25004.21004.21004.058624,139
Nov 7, 20244.21004.25004.19004.25004.097117,700
Nov 6, 20244.24004.25004.17004.19004.039354,643
Nov 5, 20244.28004.29004.21004.26004.106844,445
Nov 4, 20244.26004.30004.26004.27004.116498,883
Nov 1, 20244.25004.28004.24004.24004.087535,756
Oct 31, 20244.25004.28004.24004.25004.097134,779
Oct 30, 20244.28004.28004.21004.27004.1164139,149
Oct 29, 20244.28004.29004.24004.27004.116464,907
Oct 28, 20244.25004.29004.23004.28004.126090,288
Oct 25, 20244.26004.29004.22004.23004.077849,973
Oct 24, 20244.22004.28004.20004.25004.097158,216
Oct 23, 20244.20004.25004.18004.23004.077892,569
Oct 22, 20244.22004.23004.18004.18004.029626,078
Oct 21, 20244.29004.33004.18004.18004.0296177,114
Oct 18, 20244.21004.29004.21004.27004.1164108,027
Oct 17, 20244.23004.25004.09004.21004.0586284,061
Oct 16, 20244.27004.27004.18004.23004.077851,522
Oct 15, 20244.23004.24004.19004.24004.087521,454
Oct 14, 20244.16004.25004.16004.25004.097181,177
Oct 11, 20244.17004.19004.14004.18004.029621,759
Oct 10, 20244.17004.18004.13004.17004.0200115,484
Oct 9, 20244.14004.18004.13004.17004.020039,855
Oct 8, 20244.12004.17004.12004.12003.971853,623
Oct 7, 20244.12004.18004.11004.14003.991138,149
Oct 4, 20244.10004.14004.08004.14003.991144,366
Oct 3, 20244.11004.14004.07004.07003.923665,022
Oct 2, 20244.09004.14004.05004.11003.9622126,571
Oct 1, 20244.18004.18004.09004.09003.942952,708
Sep 30, 20244.11004.18004.11004.17004.0200105,832
Sep 27, 20244.13004.15004.10004.15004.000747,070
Sep 26, 20244.11004.13004.10004.13003.981417,919
Sep 25, 20244.09004.14004.09004.10003.952522,846
Sep 24, 20244.08004.18004.07004.11003.962283,586
Sep 23, 20244.00004.10003.99004.10003.952559,176
Sep 20, 20244.07004.11003.90003.97003.8272165,924
Sep 19, 20244.11004.15004.07004.07003.9236117,722
Sep 18, 20244.04004.11003.98004.11003.9622132,894
Sep 17, 20244.05004.07004.02004.03003.885057,811
Sep 16, 20243.95004.05003.94003.99003.8465101,983
Sep 13, 20243.89003.92003.88003.89003.750128,938
Sep 12, 20243.87003.90003.87003.87003.73089,221
Sep 11, 20243.85003.87003.85003.87003.730817,677
Sep 10, 20243.86003.88003.84003.84003.701946,972
Sep 9, 20243.86003.89003.85003.85003.711539,366
Sep 6, 20243.85003.88003.84003.87003.730824,897
Sep 5, 20243.89003.95003.84003.84003.701951,891
Sep 4, 20243.94003.96003.89003.89003.750126,267
Sep 3, 20243.95003.98003.92003.94003.798315,750
Sep 2, 20243.95004.01003.95003.95003.807934,834
Aug 30, 20243.97003.99003.95003.95003.807922,501
Aug 29, 20243.96003.98003.94003.95003.807915,441
Aug 28, 20243.97003.97003.94003.96003.817611,731
Aug 27, 20243.96003.97003.93003.93003.788628,882
Aug 26, 20243.95003.97003.92003.95003.807936,123
Aug 23, 20243.92003.95003.90003.95003.807925,666
Aug 22, 20243.83003.96003.83003.93003.788661,348
Aug 21, 20243.85003.90003.80003.80003.663333,526
Aug 20, 20243.85003.90003.84003.84003.701946,922
Aug 19, 20243.83003.89003.78003.89003.750142,640
Aug 16, 20243.85003.85003.77003.79003.653735,135
Aug 14, 20243.80003.84003.78003.83003.692214,411
Aug 13, 20243.80003.81003.76003.76003.624719,556
Aug 12, 20243.82003.89003.80003.81003.672947,851
Aug 9, 20243.81003.85003.79003.79003.653720,749
Aug 8, 20243.77003.82003.76003.77003.634418,936
Aug 7, 20243.79003.86003.74003.79003.653738,244
Aug 6, 20243.75003.80003.73003.74003.605544,653
Aug 5, 20243.81003.81003.72003.74003.6055109,200
Aug 2, 20243.87003.88003.79003.82003.682655,004
Aug 1, 20243.90003.90003.81003.87003.730845,123
Jul 31, 20243.88003.90003.87003.87003.730814,307
Jul 30, 20243.86003.90003.85003.86003.721240,892
Jul 29, 20243.92003.92003.86003.90003.75977,880
Jul 26, 20243.87003.90003.87003.89003.750111,339
Jul 25, 20243.86003.90003.84003.86003.721222,630
Jul 24, 20243.91003.91003.88003.90003.759724,183
Jul 23, 20243.93003.98003.91003.91003.769419,078
Jul 22, 20243.94003.96003.89003.93003.788619,447
Jul 19, 20243.90003.96003.90003.91003.769435,396
Jul 18, 20243.91003.96003.90003.94003.798316,527
Jul 17, 20243.94003.95003.91003.95003.807912,458
Jul 16, 20243.93003.95003.93003.95003.80799,964
Jul 15, 20243.94003.97003.91003.91003.769419,233
Jul 12, 20243.90003.96003.90003.96003.817637,953
Jul 11, 20243.91003.93003.83003.90003.759734,823
Jul 10, 20243.90003.90003.86003.89003.750112,654
Jul 9, 20243.89003.93003.89003.91003.769411,052
Jul 8, 20243.95003.95003.90003.91003.769424,615
Jul 5, 20243.90003.95003.90003.90003.759733,163
Jul 4, 20243.87003.90003.85003.90003.759718,235
Jul 3, 20243.85003.90003.83003.86003.721217,654
Jul 2, 20243.85003.89003.82003.85003.711541,509
Jul 1, 20243.88003.94003.85003.85003.711537,332
Jun 28, 20243.86003.86003.83003.83003.69229,564
Jun 27, 20243.88003.92003.82003.82003.682643,368
Jun 26, 20243.85003.90003.85003.85003.711523,383
Jun 25, 20243.87003.89003.85003.89003.750130,743
Jun 24, 20243.79003.86003.78003.85003.711553,345
Jun 21, 20243.78003.83003.75003.79003.653727,024
Jun 20, 20243.77003.83003.76003.83003.692211,227
Jun 19, 20243.78003.83003.77003.77003.634427,179
Jun 18, 20243.72003.81003.72003.81003.672934,682
Jun 17, 20243.73003.80003.72003.72003.586236,759
Jun 14, 20243.80003.83003.71003.76003.624789,442
Jun 13, 20243.84003.87003.80003.82003.682642,633
Jun 12, 20243.80003.86003.80003.86003.721228,157
Jun 11, 20243.85003.88003.79003.84003.701954,790
Jun 10, 20243.86003.90003.83003.86003.721232,398
Jun 7, 20243.82003.90003.82003.87003.730872,630
Jun 6, 20243.89003.93003.81003.86003.721292,751
Jun 5, 20243.90003.94003.86003.90003.7597228,142
Jun 4, 20243.89003.90003.84003.90003.759721,897
Jun 3, 20243.86003.90003.86003.87003.730817,273
May 31, 20243.89003.89003.84003.86003.7212183,262
May 30, 20243.80003.95003.80003.88003.740462,344
May 29, 20243.93003.97003.82003.82003.682667,330
May 28, 20243.99003.99003.93003.93003.788647,128
May 27, 20243.92004.00003.92004.00003.856132,449
May 24, 20243.88003.92003.86003.90003.759722,900
May 23, 20243.91003.97003.88003.88003.740460,668
May 22, 20243.90003.94003.87003.91003.769432,232
May 21, 20243.89003.92003.85003.89003.750173,353
May 20, 2024 0.2000 Dividend
May 20, 20243.89004.00003.86003.89003.7501103,524
May 17, 20244.04004.08003.99004.08003.7404131,778
May 16, 20244.05004.08004.01004.04003.703873,382
May 15, 20244.05004.08004.01004.05003.712947,978
May 14, 20244.10004.14003.98004.05003.7129240,391
May 13, 20244.15004.15004.07004.10003.758858,263
May 10, 20244.13004.15004.06004.11003.767970,054
May 9, 20244.15004.15004.10004.10003.758833,467
May 8, 20244.18004.18004.11004.12003.777157,410
May 7, 20244.12004.19004.10004.18003.832174,388
May 6, 20244.06004.12004.06004.10003.758861,542
May 3, 20244.02004.06004.02004.06003.722139,475
May 2, 20244.05004.05003.97003.98003.648851,223
Apr 30, 20244.06004.06004.01004.04003.703819,576
Apr 29, 20244.04004.06004.01004.03003.694638,351
Apr 26, 20244.02004.05004.00004.04003.703817,324
Apr 25, 20244.04004.04003.97003.99003.657914,873
Apr 24, 20244.05004.05004.00004.00003.667160,751
Apr 23, 20244.00004.05004.00004.02003.685461,296
Apr 22, 20243.95004.00003.94004.00003.667146,927
Apr 19, 20243.90003.96003.89003.95003.621317,626
Apr 18, 20243.91003.94003.89003.94003.612113,905
Apr 17, 20243.94003.94003.89003.89003.566220,745
Apr 16, 20243.97003.98003.92003.92003.593735,925
Apr 15, 20243.96003.99003.94003.96003.630423,527
Apr 12, 20243.93003.98003.93003.94003.612134,224
Apr 11, 20243.90003.94003.89003.93003.602935,612
Apr 10, 20243.87003.94003.83003.86003.538787,580
Apr 9, 20243.90003.90003.83003.85003.529675,494
Apr 8, 20243.93003.94003.86003.88003.557170,690
Apr 5, 20243.98004.02003.90003.90003.575466,846
Apr 4, 20243.95004.01003.94004.01003.676348,197
Apr 3, 20243.88004.00003.88003.98003.6488112,315
Apr 2, 20243.95003.99003.87003.90003.575494,030
Mar 28, 20243.93004.00003.88003.94003.612184,295
Mar 27, 20243.87004.00003.86003.93003.602985,857
Mar 26, 20243.92003.96003.84003.87003.5479160,055
Mar 25, 20243.79003.98003.77003.92003.5937271,354
Mar 22, 20243.82003.82003.76003.78003.465437,545
Mar 21, 20243.83003.85003.80003.81003.492944,412
Mar 20, 20243.78003.85003.75003.79003.474686,120
Mar 19, 20243.80003.82003.78003.78003.465444,103
Mar 18, 20243.80003.84003.76003.79003.474645,856
Mar 15, 20243.74003.90003.71003.76003.4471150,300
Mar 14, 20243.68003.74003.68003.73003.419620,429
Mar 13, 20243.75003.75003.70003.71003.401231,248
Mar 12, 20243.71003.74003.70003.74003.42879,814
Mar 11, 20243.71003.73003.71003.73003.41968,223
Mar 8, 20243.73003.74003.69003.69003.382921,886
Mar 7, 20243.74003.74003.70003.70003.392115,345
Mar 6, 20243.73003.74003.70003.71003.401212,463
Mar 5, 20243.71003.71003.70003.70003.39216,820
Mar 4, 20243.74003.74003.68003.70003.392138,009
Mar 1, 20243.75003.78003.68003.70003.392142,088
Feb 29, 20243.68003.72003.67003.67003.364615,925
Feb 28, 20243.67003.72003.67003.67003.364668,418
Feb 27, 20243.67003.68003.65003.67003.36464,861
Feb 26, 20243.63003.66003.62003.65003.346228,887
Feb 23, 20243.65003.65003.62003.62003.318717,370
Feb 22, 20243.65003.68003.62003.68003.373718,710
Feb 21, 20243.60003.65003.60003.63003.327947,763
Feb 20, 20243.60003.65003.60003.63003.32799,673
Feb 19, 20243.63003.66003.60003.63003.327934,195
Feb 16, 20243.65003.65003.61003.61003.309538,522
Feb 15, 20243.61003.66003.61003.65003.34626,342
Feb 14, 20243.68003.68003.64003.64003.337131,572
Feb 13, 20243.70003.70003.66003.66003.35548,801
Feb 12, 20243.66003.68003.66003.68003.373710,439
Feb 9, 20243.66003.70003.66003.66003.355422,853
Feb 8, 20243.68003.71003.66003.66003.355429,706
Feb 7, 20243.70003.70003.67003.70003.392118,929
Feb 6, 20243.71003.71003.67003.68003.37374,105
Feb 5, 20243.71003.71003.67003.70003.392120,789
Feb 2, 20243.70003.70003.67003.70003.392120,397
Feb 1, 20243.69003.71003.68003.69003.382930,333
Jan 31, 20243.67003.70003.67003.69003.382933,701
Jan 30, 20243.68003.68003.65003.68003.373721,544
Jan 29, 20243.69003.69003.66003.68003.373715,017
Jan 26, 20243.69003.69003.68003.68003.373721,035
Jan 25, 20243.69003.69003.63003.68003.373771,025
Jan 24, 20243.67003.70003.65003.69003.382936,031
Jan 23, 20243.69003.70003.67003.70003.392125,184
Jan 22, 20243.69003.69003.65003.69003.38299,952

Related Tickers

INT.MI Intermonte Partners SIM S.p.A.
3.0300
0.00%
 
D.MI Directa Sim S.p.A.
4.0700
+0.25%
 
IBKR Interactive Brokers Group, Inc.
192.83
+1.44%
 
GS The Goldman Sachs Group, Inc.
634.74
+1.41%
 
MS Morgan Stanley
137.30
-0.41%
 
HOOD Robinhood Markets, Inc.
50.00
+3.84%