Bper Banca

EMII
🏛️ uk →
9.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1.82 1.83 1.81 1.83 0.4M
2021-12-29 1.83 1.86 1.81 1.82 1.8M
2021-12-23 1.79 1.79 1.75 1.76 0.4M
2021-12-22 1.79 1.80 1.76 1.76 0.4M
2021-12-21 1.76 1.78 1.75 1.77 0.3M
2021-12-20 1.73 1.76 1.71 1.75 0.5M
2021-12-17 1.78 1.79 1.74 1.76 0.5M
2021-12-16 1.88 1.88 1.78 1.79 1.2M
2021-12-15 1.83 1.89 1.82 1.86 2.3M
2021-12-14 1.74 1.77 1.74 1.76 0.4M
2021-12-13 1.74 1.76 1.72 1.73 0.3M
2021-12-10 1.75 1.75 1.73 1.73 0.2M
2021-12-09 1.74 1.77 1.72 1.75 0.3M
2021-12-08 1.77 1.77 1.73 1.75 0.5M
2021-12-07 1.76 1.77 1.75 1.77 0.4M
2021-12-06 1.71 1.75 1.70 1.74 0.3M
2021-12-03 1.73 1.73 1.68 1.70 0.6M
2021-12-02 1.71 1.73 1.70 1.72 0.3M
2021-12-01 1.70 1.74 1.70 1.73 0.6M
2021-11-30 1.65 1.70 1.63 1.68 0.4M
2021-11-29 1.73 1.73 1.68 1.68 0.5M
2021-11-26 1.69 1.72 1.69 1.69 0.6M
2021-11-25 1.80 1.80 1.77 1.79 0.2M
2021-11-24 1.80 1.81 1.78 1.78 0.4M
2021-11-23 1.80 1.83 1.79 1.82 0.3M
2021-11-22 1.81 1.81 1.78 1.80 0.6M
2021-11-19 1.86 1.87 1.77 1.80 0.7M
2021-11-18 1.89 1.89 1.85 1.86 0.5M
2021-11-17 1.90 1.91 1.89 1.91 0.2M
2021-11-16 1.93 1.94 1.90 1.91 0.3M
2021-11-15 1.90 1.93 1.90 1.92 0.1M
2021-11-12 1.92 1.92 1.91 1.92 0.2M
2021-11-11 1.91 1.92 1.90 1.92 0.2M
2021-11-10 1.92 1.92 1.90 1.91 0.3M
2021-11-09 1.93 1.95 1.91 1.92 0.5M
2021-11-08 1.96 1.96 1.92 1.94 0.8M
2021-11-05 1.91 1.95 1.89 1.92 0.6M
2021-11-04 1.93 1.93 1.88 1.88 0.4M
2021-11-03 1.91 1.91 1.89 1.90 0.5M
2021-11-02 1.88 1.93 1.87 1.91 0.5M
2021-11-01 1.91 1.93 1.88 1.89 0.9M
2021-10-29 1.99 2.01 1.87 1.89 2.3M
2021-10-28 2.01 2.03 2.00 2.02 0.3M
2021-10-27 2.04 2.05 2.00 2.00 0.6M
2021-10-26 2.05 2.06 2.04 2.06 0.2M
2021-10-25 2.07 2.11 2.05 2.06 0.7M
2021-10-22 2.05 2.07 2.04 2.06 0.3M
2021-10-21 2.06 2.08 2.04 2.07 0.3M
2021-10-20 2.04 2.08 2.04 2.08 0.3M
2021-10-19 2.05 2.06 2.04 2.06 0.4M
2021-10-18 2.05 2.07 2.04 2.06 0.3M
2021-10-15 2.07 2.08 2.03 2.03 0.5M
2021-10-14 2.05 2.08 2.04 2.07 0.4M
2021-10-13 2.05 2.06 2.02 2.03 0.3M
2021-10-12 2.05 2.06 2.03 2.06 0.3M
2021-10-11 2.07 2.09 2.06 2.06 0.4M
2021-10-08 2.04 2.07 2.03 2.07 0.8M
2021-10-07 2.03 2.04 2.01 2.02 0.5M
2021-10-06 2.02 2.02 1.98 2.01 0.8M
2021-10-05 1.97 2.03 1.97 2.02 0.6M
2021-10-04 1.97 2.00 1.95 1.98 0.7M
2021-10-01 1.90 1.98 1.89 1.98 1.0M
2021-09-30 1.95 1.96 1.92 1.93 0.6M
2021-09-29 1.90 1.95 1.87 1.94 0.8M
2021-09-28 1.90 1.95 1.90 1.91 1.2M
2021-09-27 1.85 1.90 1.85 1.89 0.7M
2021-09-24 1.78 1.84 1.78 1.83 1.1M
2021-09-23 1.77 1.79 1.77 1.79 0.2M
2021-09-22 1.74 1.76 1.72 1.75 0.3M
2021-09-21 1.71 1.74 1.71 1.72 0.3M
2021-09-20 1.77 1.77 1.69 1.71 1.0M
2021-09-17 1.82 1.82 1.79 1.80 0.2M
2021-09-16 1.82 1.82 1.80 1.80 0.2M
2021-09-15 1.83 1.84 1.80 1.81 0.2M
2021-09-14 1.83 1.84 1.81 1.82 0.0M
2021-09-13 1.81 1.83 1.80 1.82 0.2M
2021-09-10 1.82 1.85 1.80 1.81 0.4M
2021-09-09 1.80 1.82 1.79 1.82 0.3M
2021-09-08 1.83 1.84 1.81 1.82 0.7M
2021-09-07 1.86 1.88 1.84 1.84 0.3M
2021-09-06 1.86 1.87 1.85 1.87 0.2M
2021-09-03 1.85 1.87 1.84 1.84 0.2M
2021-09-02 1.86 1.87 1.85 1.85 0.3M
2021-09-01 1.85 1.87 1.84 1.86 0.4M
2021-08-31 1.81 1.84 1.80 1.84 0.5M
2021-08-27 1.82 1.84 1.82 1.83 0.2M
2021-08-26 1.82 1.84 1.80 1.81 0.3M
2021-08-25 1.79 1.84 1.79 1.82 0.4M
2021-08-24 1.80 1.80 1.78 1.79 0.1M
2021-08-23 1.77 1.79 1.76 1.78 0.2M
2021-08-20 1.75 1.76 1.74 1.76 0.4M
2021-08-19 1.75 1.77 1.74 1.77 0.7M
2021-08-18 1.78 1.79 1.76 1.77 0.4M
2021-08-17 1.80 1.80 1.76 1.77 0.7M
2021-08-16 1.81 1.83 1.80 1.82 0.3M
2021-08-13 1.83 1.86 1.82 1.83 0.3M
2021-08-12 1.85 1.86 1.83 1.84 0.2M
2021-08-11 1.80 1.85 1.80 1.84 0.5M
2021-08-10 1.80 1.80 1.77 1.79 0.4M
2021-08-09 1.80 1.82 1.77 1.81 1.0M
2021-08-06 1.65 1.81 1.65 1.80 3.0M
2021-08-05 1.66 1.66 1.61 1.64 0.5M
2021-08-04 1.63 1.63 1.61 1.62 0.2M
2021-08-03 1.65 1.65 1.63 1.63 0.2M
2021-08-02 1.67 1.68 1.65 1.65 0.1M
2021-07-30 1.62 1.67 1.62 1.66 0.4M
2021-07-29 1.62 1.64 1.62 1.64 0.1M
2021-07-28 1.63 1.65 1.62 1.62 0.1M
2021-07-27 1.64 1.65 1.61 1.62 0.2M
2021-07-26 1.60 1.64 1.58 1.64 0.2M
2021-07-23 1.62 1.63 1.61 1.61 0.3M
2021-07-22 1.60 1.64 1.60 1.61 0.6M
2021-07-21 1.57 1.59 1.55 1.58 0.4M
2021-07-20 1.57 1.58 1.53 1.56 0.5M
2021-07-19 1.61 1.61 1.54 1.56 1.4M
2021-07-16 1.68 1.70 1.63 1.63 1.0M
2021-07-15 1.69 1.70 1.68 1.70 0.3M
2021-07-14 1.72 1.73 1.70 1.70 0.5M
2021-07-13 1.78 1.78 1.71 1.73 1.1M
2021-07-12 1.77 1.77 1.73 1.75 0.2M
2021-07-09 1.74 1.77 1.72 1.76 0.5M
2021-07-08 1.76 1.76 1.71 1.72 0.7M
2021-07-07 1.81 1.82 1.77 1.77 0.4M
2021-07-06 1.84 1.84 1.80 1.80 0.3M
2021-07-05 1.83 1.86 1.82 1.85 0.2M
2021-07-02 1.84 1.85 1.83 1.84 0.1M
2021-07-01 1.84 1.87 1.82 1.85 0.3M
2021-06-30 1.84 1.84 1.81 1.83 0.6M
2021-06-29 1.85 1.86 1.83 1.83 0.2M
2021-06-28 1.90 1.90 1.84 1.84 0.5M
2021-06-25 1.92 1.92 1.89 1.89 0.1M
2021-06-24 1.90 1.91 1.88 1.89 0.2M
2021-06-23 1.92 1.92 1.88 1.90 0.4M
2021-06-22 1.95 1.95 1.90 1.91 0.3M
2021-06-21 1.91 1.94 1.90 1.94 0.7M
2021-06-18 1.96 1.97 1.92 1.94 0.7M
2021-06-17 1.99 2.01 1.97 1.97 0.3M
2021-06-16 2.01 2.01 1.98 1.98 0.5M
2021-06-15 2.04 2.04 2.00 2.01 0.4M
2021-06-14 2.04 2.05 2.03 2.03 0.3M
2021-06-11 2.03 2.04 2.01 2.02 0.2M
2021-06-10 2.06 2.06 2.03 2.04 0.5M
2021-06-09 2.03 2.08 2.03 2.04 0.6M
2021-06-08 2.06 2.07 2.02 2.02 0.3M
2021-06-07 2.02 2.07 2.02 2.05 0.2M
2021-06-04 2.03 2.04 2.01 2.02 0.2M
2021-06-03 2.04 2.04 2.01 2.02 0.2M
2021-06-02 2.03 2.05 2.00 2.05 0.2M
2021-06-01 2.04 2.05 2.03 2.03 0.4M
2021-05-28 2.06 2.06 2.01 2.03 0.7M
2021-05-27 2.01 2.06 2.00 2.04 0.9M
2021-05-26 2.16 2.16 2.00 2.02 3.9M
2021-05-25 2.09 2.17 2.09 2.13 2.4M
2021-05-24 1.98 2.09 1.98 2.08 1.3M
2021-05-21 1.97 2.00 1.95 1.98 0.2M
2021-05-20 1.98 1.99 1.93 1.96 0.3M
2021-05-19 2.00 2.03 1.95 1.97 0.6M
2021-05-18 2.02 2.04 2.01 2.01 0.0M
2021-05-17 2.02 2.03 1.99 2.00 0.5M
2021-05-14 2.00 2.02 1.98 2.01 0.3M
2021-05-13 1.96 1.99 1.93 1.98 0.4M
2021-05-12 2.03 2.03 1.96 1.98 0.8M
2021-05-11 1.97 2.03 1.97 2.01 0.7M
2021-05-10 1.95 2.02 1.95 1.99 1.0M
2021-05-07 1.95 1.95 1.90 1.92 0.4M
2021-05-06 1.90 1.95 1.90 1.92 0.3M
2021-05-05 1.89 1.90 1.87 1.90 0.3M
2021-05-04 1.91 1.94 1.87 1.88 0.5M
2021-04-30 1.89 1.92 1.89 1.90 0.3M
2021-04-29 1.90 1.90 1.87 1.88 0.5M
2021-04-28 1.86 1.90 1.86 1.89 0.3M
2021-04-27 1.86 1.87 1.83 1.85 0.5M
2021-04-26 1.81 1.88 1.81 1.87 0.4M
2021-04-23 1.80 1.82 1.80 1.81 0.2M
2021-04-22 1.83 1.83 1.79 1.81 0.0M
2021-04-21 1.86 1.87 1.78 1.81 1.3M
2021-04-20 1.95 1.96 1.85 1.85 1.0M
2021-04-19 1.90 1.96 1.90 1.94 0.3M
2021-04-16 1.90 1.90 1.89 1.89 0.0M
2021-04-15 1.88 1.92 1.88 1.89 0.7M
2021-04-14 1.90 1.90 1.88 1.88 0.3M
2021-04-13 1.90 1.92 1.89 1.89 0.3M
2021-04-12 1.87 1.91 1.86 1.90 0.3M
2021-04-09 1.88 1.88 1.86 1.86 0.2M
2021-04-08 1.90 1.90 1.86 1.87 0.7M
2021-04-07 1.90 1.91 1.88 1.89 0.2M
2021-04-06 1.91 1.92 1.89 1.90 0.4M
2021-04-01 1.88 1.91 1.87 1.90 0.2M
2021-03-31 1.90 1.90 1.87 1.88 0.6M
2021-03-30 1.91 1.92 1.89 1.89 0.2M
2021-03-29 1.92 1.92 1.88 1.90 0.3M
2021-03-26 1.93 1.94 1.89 1.92 0.4M
2021-03-25 1.93 1.94 1.89 1.91 0.4M
2021-03-24 1.89 1.94 1.86 1.93 0.8M
2021-03-23 1.90 1.93 1.88 1.91 0.7M
2021-03-22 1.94 1.94 1.89 1.92 1.0M
2021-03-19 1.96 2.00 1.95 1.95 1.8M
2021-03-18 2.07 2.10 2.02 2.04 1.1M
2021-03-17 2.00 2.05 2.00 2.05 1.2M
2021-03-16 1.95 2.01 1.95 1.99 0.7M
2021-03-15 1.98 1.99 1.94 1.95 0.5M
2021-03-12 1.96 1.97 1.94 1.97 0.4M
2021-03-11 1.97 1.99 1.93 1.95 1.0M
2021-03-10 1.99 2.02 1.97 1.97 1.3M
2021-03-09 1.94 2.07 1.94 1.99 3.0M
2021-03-08 1.87 1.94 1.87 1.93 0.7M
2021-03-05 1.83 1.88 1.82 1.85 0.4M
2021-03-04 1.86 1.87 1.83 1.85 0.5M
2021-03-03 1.88 1.89 1.84 1.87 0.8M
2021-03-02 1.84 1.88 1.84 1.85 0.8M
2021-03-01 1.85 1.87 1.84 1.86 0.5M
2021-02-26 1.81 1.84 1.81 1.82 0.5M
2021-02-25 1.88 1.89 1.84 1.86 0.9M
2021-02-24 1.83 1.86 1.82 1.85 0.7M
2021-02-23 1.85 1.86 1.80 1.82 0.7M
2021-02-22 1.86 1.86 1.81 1.82 0.8M
2021-02-19 1.80 1.87 1.77 1.85 1.3M
2021-02-18 1.82 1.85 1.78 1.80 1.9M
2021-02-17 1.85 1.87 1.82 1.82 1.0M
2021-02-16 1.89 1.89 1.84 1.85 1.9M
2021-02-15 1.91 1.91 1.87 1.88 1.2M
2021-02-12 1.87 1.87 1.82 1.86 1.5M
2021-02-11 1.91 1.92 1.86 1.88 1.3M
2021-02-10 1.90 1.93 1.88 1.89 2.7M
2021-02-09 1.95 1.97 1.86 1.88 3.8M
2021-02-08 1.84 1.91 1.83 1.89 5.2M
2021-02-05 1.71 1.81 1.71 1.76 4.7M
2021-02-04 1.64 1.70 1.60 1.69 3.0M
2021-02-03 1.67 1.67 1.59 1.62 1.6M
2021-02-02 1.54 1.56 1.52 1.55 0.7M
2021-02-01 1.54 1.56 1.53 1.53 0.5M
2021-01-29 1.53 1.54 1.48 1.52 1.8M
2021-01-28 1.51 1.56 1.50 1.55 0.5M
2021-01-27 1.56 1.59 1.52 1.53 0.7M
2021-01-26 1.53 1.58 1.51 1.58 0.6M
2021-01-25 1.58 1.60 1.53 1.53 0.6M
2021-01-22 1.62 1.62 1.56 1.57 1.2M
2021-01-21 1.66 1.67 1.62 1.62 0.5M
2021-01-20 1.63 1.66 1.63 1.64 0.5M
2021-01-19 1.65 1.66 1.61 1.62 0.6M
2021-01-18 1.59 1.65 1.59 1.65 0.5M
2021-01-15 1.62 1.64 1.58 1.60 0.8M
2021-01-14 1.63 1.66 1.62 1.62 1.0M
2021-01-13 1.66 1.67 1.63 1.64 1.1M
2021-01-12 1.67 1.69 1.66 1.68 1.0M
2021-01-11 1.63 1.67 1.62 1.67 1.3M
2021-01-08 1.68 1.70 1.62 1.63 3.1M
2021-01-07 1.56 1.67 1.54 1.66 3.0M
2021-01-06 1.49 1.56 1.48 1.55 1.3M
2021-01-05 1.45 1.49 1.45 1.47 0.8M
2021-01-04 1.49 1.50 1.45 1.46 1.9M