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
2022-12-30 1.93 1.94 1.92 1.92 0.1M
2022-12-29 1.93 1.95 1.92 1.94 0.2M
2022-12-28 1.92 1.95 1.92 1.94 0.2M
2022-12-23 1.95 1.96 1.94 1.96 0.3M
2022-12-22 1.96 1.97 1.94 1.94 0.4M
2022-12-21 1.96 1.97 1.94 1.97 0.5M
2022-12-20 1.85 1.95 1.85 1.94 1.3M
2022-12-19 1.88 1.89 1.86 1.87 0.5M
2022-12-16 1.88 1.88 1.86 1.87 0.3M
2022-12-15 1.94 1.94 1.90 1.90 0.1M
2022-12-14 1.97 1.97 1.95 1.95 0.0M
2022-12-13 1.96 1.98 1.95 1.97 0.1M
2022-12-12 1.94 1.97 1.94 1.97 0.2M
2022-12-09 1.93 1.95 1.93 1.95 0.0M
2022-12-08 1.94 1.96 1.94 1.95 0.0M
2022-12-07 1.94 1.95 1.92 1.92 0.0M
2022-12-06 1.92 1.94 1.92 1.94 4.5M
2022-12-05 1.94 1.95 1.93 1.95 0.2M
2022-12-02 1.95 1.95 1.92 1.94 0.1M
2022-12-01 1.98 1.98 1.95 1.95 0.1M
2022-11-30 1.98 1.98 1.95 1.96 0.1M
2022-11-29 1.96 1.97 1.94 1.97 0.1M
2022-11-28 1.96 1.97 1.95 1.95 0.2M
2022-11-25 1.97 1.98 1.96 1.98 0.1M
2022-11-24 1.94 1.96 1.94 1.95 0.1M
2022-11-23 1.90 1.95 1.90 1.94 0.5M
2022-11-22 1.91 1.93 1.91 1.92 0.3M
2022-11-21 1.90 1.95 1.90 1.92 0.2M
2022-11-18 1.89 1.93 1.88 1.91 0.3M
2022-11-17 1.89 1.90 1.87 1.88 0.1M
2022-11-16 1.87 1.88 1.84 1.86 0.3M
2022-11-15 1.85 1.88 1.85 1.88 0.5M
2022-11-14 1.88 1.88 1.84 1.86 0.3M
2022-11-11 1.87 1.89 1.85 1.86 0.1M
2022-11-10 1.85 1.91 1.85 1.87 0.4M
2022-11-09 1.91 1.91 1.83 1.84 1.6M
2022-11-08 1.98 2.00 1.87 1.89 4.2M
2022-11-07 2.02 2.05 2.00 2.05 0.3M
2022-11-04 1.93 2.02 1.90 2.01 0.9M
2022-11-03 1.93 1.94 1.89 1.92 0.3M
2022-11-02 1.91 1.93 1.89 1.93 0.9M
2022-11-01 1.89 1.91 1.89 1.90 1.3M
2022-10-31 1.85 1.88 1.84 1.87 1.1M
2022-10-28 1.82 1.86 1.82 1.85 1.4M
2022-10-27 1.78 1.83 1.75 1.82 0.9M
2022-10-26 1.79 1.80 1.78 1.78 0.8M
2022-10-25 1.80 1.82 1.76 1.77 1.4M
2022-10-24 1.76 1.80 1.75 1.78 1.5M
2022-10-21 1.71 1.75 1.71 1.75 2.0M
2022-10-20 1.71 1.73 1.69 1.72 0.9M
2022-10-19 1.72 1.73 1.70 1.71 0.7M
2022-10-18 1.70 1.73 1.70 1.71 1.1M
2022-10-17 1.66 1.70 1.66 1.69 1.6M
2022-10-14 1.66 1.68 1.64 1.66 0.8M
2022-10-13 1.58 1.64 1.58 1.63 1.0M
2022-10-12 1.57 1.60 1.57 1.59 0.3M
2022-10-11 1.59 1.60 1.55 1.60 0.5M
2022-10-10 1.60 1.62 1.59 1.62 0.5M
2022-10-07 1.62 1.63 1.59 1.61 0.3M
2022-10-06 1.61 1.61 1.59 1.59 0.3M
2022-10-05 1.68 1.68 1.64 1.64 0.2M
2022-10-04 1.65 1.68 1.65 1.68 0.2M
2022-10-03 1.57 1.62 1.55 1.61 0.2M
2022-09-30 1.57 1.59 1.55 1.58 0.1M
2022-09-29 1.58 1.58 1.54 1.56 0.5M
2022-09-28 1.61 1.61 1.58 1.59 0.3M
2022-09-27 1.69 1.70 1.63 1.64 0.4M
2022-09-26 1.69 1.70 1.66 1.66 0.3M
2022-09-23 1.72 1.75 1.66 1.66 0.7M
2022-09-22 1.64 1.75 1.64 1.73 0.8M
2022-09-21 1.65 1.69 1.65 1.67 0.3M
2022-09-20 1.70 1.73 1.67 1.67 1.2M
2022-09-16 1.65 1.70 1.65 1.69 1.2M
2022-09-15 1.67 1.72 1.66 1.68 2.3M
2022-09-14 1.60 1.67 1.60 1.66 2.3M
2022-09-13 1.64 1.65 1.60 1.61 2.2M
2022-09-12 1.56 1.64 1.56 1.63 3.0M
2022-09-09 1.51 1.56 1.50 1.55 1.9M
2022-09-08 1.47 1.52 1.44 1.50 0.8M
2022-09-07 1.47 1.47 1.44 1.46 0.8M
2022-09-06 1.48 1.49 1.46 1.47 1.3M
2022-09-05 1.47 1.49 1.45 1.48 0.9M
2022-09-02 1.50 1.53 1.49 1.51 1.4M
2022-09-01 1.49 1.50 1.47 1.48 0.4M
2022-08-31 1.51 1.54 1.49 1.50 1.8M
2022-08-30 1.49 1.54 1.49 1.51 1.5M
2022-08-26 1.54 1.54 1.48 1.49 1.3M
2022-08-25 1.56 1.57 1.52 1.53 1.0M
2022-08-24 1.55 1.56 1.52 1.56 0.7M
2022-08-23 1.53 1.57 1.53 1.57 1.6M
2022-08-22 1.56 1.58 1.51 1.52 1.7M
2022-08-19 1.62 1.63 1.57 1.58 2.5M
2022-08-18 1.62 1.66 1.62 1.65 1.1M
2022-08-17 1.66 1.68 1.62 1.63 2.6M
2022-08-16 1.66 1.67 1.63 1.64 1.2M
2022-08-12 1.64 1.66 1.62 1.65 1.5M
2022-08-11 1.66 1.70 1.63 1.63 3.4M
2022-08-10 1.62 1.67 1.61 1.66 2.8M
2022-08-09 1.61 1.67 1.61 1.64 5.1M
2022-08-08 1.58 1.65 1.56 1.60 4.7M
2022-08-05 1.49 1.61 1.48 1.57 7.2M
2022-08-04 1.45 1.47 1.43 1.44 2.9M
2022-08-03 1.40 1.45 1.39 1.44 2.3M
2022-08-02 1.36 1.39 1.36 1.38 1.7M
2022-08-01 1.35 1.42 1.35 1.36 2.8M
2022-07-29 1.32 1.35 1.32 1.35 1.7M
2022-07-28 1.33 1.34 1.30 1.31 1.7M
2022-07-27 1.30 1.32 1.28 1.31 1.5M
2022-07-26 1.32 1.34 1.29 1.30 1.0M
2022-07-25 1.29 1.34 1.29 1.32 2.0M
2022-07-22 1.31 1.32 1.29 1.30 0.9M
2022-07-21 1.30 1.33 1.26 1.32 2.6M
2022-07-20 1.41 1.42 1.35 1.36 2.4M
2022-07-19 1.31 1.40 1.30 1.39 1.1M
2022-07-18 1.31 1.34 1.30 1.30 1.3M
2022-07-15 1.28 1.31 1.25 1.29 1.6M
2022-07-14 1.35 1.35 1.28 1.30 2.4M
2022-07-13 1.40 1.40 1.34 1.36 2.4M
2022-07-12 1.43 1.43 1.36 1.40 2.2M
2022-07-11 1.46 1.48 1.44 1.44 0.9M
2022-07-08 1.47 1.52 1.47 1.51 0.6M
2022-07-07 1.44 1.49 1.43 1.48 0.9M
2022-07-06 1.47 1.47 1.42 1.42 0.8M
2022-07-05 1.52 1.53 1.44 1.45 0.8M
2022-07-04 1.53 1.53 1.47 1.52 1.0M
2022-07-01 1.54 1.59 1.51 1.52 0.9M
2022-06-30 1.60 1.61 1.53 1.56 0.9M
2022-06-29 1.64 1.65 1.63 1.63 0.5M
2022-06-28 1.68 1.70 1.65 1.66 0.8M
2022-06-27 1.69 1.72 1.64 1.65 0.3M
2022-06-24 1.64 1.68 1.62 1.68 0.8M
2022-06-23 1.72 1.72 1.64 1.64 0.7M
2022-06-22 1.68 1.72 1.68 1.72 0.3M
2022-06-21 1.72 1.76 1.71 1.73 0.5M
2022-06-20 1.69 1.71 1.67 1.71 0.4M
2022-06-17 1.66 1.72 1.65 1.68 0.5M
2022-06-16 1.72 1.73 1.64 1.66 1.3M
2022-06-15 1.73 1.75 1.69 1.71 1.4M
2022-06-14 1.66 1.67 1.58 1.65 1.6M
2022-06-13 1.68 1.69 1.60 1.64 2.3M
2022-06-10 1.94 1.94 1.67 1.70 5.4M
2022-06-09 1.94 2.00 1.92 1.96 1.2M
2022-06-08 1.92 1.97 1.90 1.95 2.7M
2022-06-07 1.91 1.91 1.88 1.89 0.3M
2022-06-06 1.88 1.93 1.86 1.92 0.2M
2022-06-01 1.94 1.97 1.91 1.92 0.6M
2022-05-31 1.90 1.94 1.90 1.92 0.5M
2022-05-30 1.90 1.90 1.87 1.88 0.4M
2022-05-27 1.90 1.90 1.87 1.88 0.2M
2022-05-26 1.89 1.91 1.86 1.90 0.5M
2022-05-25 1.85 1.88 1.83 1.88 0.5M
2022-05-24 1.79 1.85 1.79 1.82 0.5M
2022-05-23 1.73 1.80 1.73 1.79 0.2M
2022-05-20 1.79 1.79 1.75 1.76 0.1M
2022-05-19 1.72 1.77 1.70 1.76 0.3M
2022-05-18 1.78 1.78 1.75 1.77 0.2M
2022-05-17 1.75 1.78 1.75 1.77 0.5M
2022-05-16 1.74 1.74 1.71 1.72 0.3M
2022-05-13 1.76 1.76 1.73 1.75 0.1M
2022-05-12 1.69 1.75 1.68 1.74 0.2M
2022-05-11 1.66 1.70 1.64 1.69 0.8M
2022-05-10 1.55 1.69 1.55 1.63 2.5M
2022-05-09 1.53 1.56 1.51 1.54 0.2M
2022-05-06 1.53 1.57 1.53 1.54 0.6M
2022-05-05 1.59 1.59 1.53 1.53 1.1M
2022-05-04 1.60 1.60 1.56 1.56 0.1M
2022-05-03 1.58 1.61 1.58 1.60 0.7M
2022-04-29 1.59 1.61 1.58 1.60 0.3M
2022-04-28 1.60 1.61 1.57 1.58 0.4M
2022-04-27 1.57 1.60 1.55 1.59 0.3M
2022-04-26 1.63 1.64 1.59 1.59 0.5M
2022-04-25 1.59 1.62 1.58 1.61 0.4M
2022-04-22 1.61 1.65 1.61 1.63 0.9M
2022-04-21 1.64 1.66 1.63 1.65 0.5M
2022-04-20 1.58 1.65 1.57 1.64 0.6M
2022-04-19 1.57 1.58 1.55 1.58 0.4M
2022-04-14 1.56 1.57 1.55 1.57 0.5M
2022-04-13 1.55 1.56 1.53 1.54 0.3M
2022-04-12 1.56 1.58 1.52 1.55 0.9M
2022-04-11 1.61 1.62 1.58 1.60 0.7M
2022-04-08 1.58 1.61 1.57 1.60 0.7M
2022-04-07 1.55 1.59 1.53 1.56 0.4M
2022-04-06 1.58 1.59 1.51 1.53 0.5M
2022-04-05 1.61 1.62 1.57 1.58 0.3M
2022-04-04 1.62 1.63 1.59 1.61 0.3M
2022-04-01 1.60 1.63 1.58 1.61 0.6M
2022-03-31 1.65 1.65 1.58 1.59 0.3M
2022-03-30 1.65 1.66 1.63 1.63 0.6M
2022-03-29 1.61 1.69 1.60 1.67 0.8M
2022-03-28 1.57 1.63 1.57 1.58 0.3M
2022-03-25 1.55 1.57 1.53 1.57 0.7M
2022-03-24 1.57 1.58 1.54 1.55 0.6M
2022-03-23 1.60 1.60 1.56 1.57 0.2M
2022-03-22 1.58 1.60 1.57 1.59 0.2M
2022-03-21 1.57 1.61 1.57 1.58 0.5M
2022-03-18 1.58 1.60 1.55 1.57 0.4M
2022-03-17 1.63 1.64 1.55 1.57 0.6M
2022-03-16 1.56 1.61 1.56 1.61 1.0M
2022-03-15 1.48 1.54 1.45 1.51 0.9M
2022-03-14 1.45 1.51 1.44 1.48 2.0M
2022-03-11 1.44 1.49 1.39 1.43 1.1M
2022-03-10 1.57 1.57 1.42 1.42 2.2M
2022-03-09 1.49 1.56 1.46 1.54 1.6M
2022-03-08 1.31 1.44 1.31 1.40 2.2M
2022-03-07 1.28 1.38 1.27 1.33 1.9M
2022-03-04 1.53 1.53 1.40 1.42 1.9M
2022-03-03 1.65 1.66 1.56 1.57 1.2M
2022-03-02 1.63 1.67 1.61 1.67 0.8M
2022-03-01 1.80 1.83 1.67 1.68 0.9M
2022-02-28 1.78 1.80 1.74 1.79 0.8M
2022-02-25 1.84 1.87 1.78 1.85 1.2M
2022-02-24 1.89 1.91 1.81 1.81 0.9M
2022-02-23 2.02 2.03 1.96 1.97 2.5M
2022-02-22 2.00 2.04 1.99 2.03 0.7M
2022-02-21 2.07 2.10 1.99 2.04 1.0M
2022-02-18 2.04 2.10 2.04 2.06 1.0M
2022-02-17 2.11 2.12 2.04 2.05 1.3M
2022-02-16 2.17 2.22 2.10 2.13 2.5M
2022-02-15 2.03 2.17 2.00 2.15 2.7M
2022-02-14 1.99 2.02 1.93 1.97 1.2M
2022-02-11 2.02 2.06 1.99 2.05 0.9M
2022-02-10 2.04 2.10 2.01 2.03 1.0M
2022-02-09 2.02 2.04 1.97 2.03 1.4M
2022-02-08 1.96 2.05 1.96 2.03 1.2M
2022-02-07 1.98 1.99 1.92 1.96 0.4M
2022-02-04 1.98 2.01 1.94 1.97 0.5M
2022-02-03 1.94 1.98 1.92 1.97 0.4M
2022-02-02 1.93 1.97 1.93 1.95 0.5M
2022-02-01 1.87 1.92 1.87 1.92 0.2M
2022-01-31 1.89 1.89 1.83 1.85 0.6M
2022-01-28 1.92 1.92 1.83 1.85 0.7M
2022-01-27 1.86 1.92 1.85 1.92 0.5M
2022-01-26 1.80 1.88 1.80 1.86 1.2M
2022-01-25 1.79 1.81 1.75 1.78 0.4M
2022-01-24 1.86 1.88 1.79 1.81 0.5M
2022-01-21 1.89 1.91 1.87 1.87 0.5M
2022-01-20 1.91 1.93 1.91 1.92 0.1M
2022-01-19 1.93 1.94 1.91 1.92 0.2M
2022-01-18 1.91 1.95 1.91 1.94 0.3M
2022-01-17 1.96 1.96 1.93 1.94 0.2M
2022-01-14 1.95 1.97 1.94 1.95 0.3M
2022-01-13 1.92 1.97 1.92 1.97 0.5M
2022-01-12 1.94 1.94 1.89 1.93 0.7M
2022-01-11 1.94 1.96 1.91 1.92 0.8M
2022-01-10 1.92 1.94 1.91 1.91 0.7M
2022-01-07 1.92 1.93 1.89 1.90 0.4M
2022-01-06 1.89 1.94 1.88 1.91 0.6M
2022-01-05 1.92 1.93 1.92 1.93 1.0M
2022-01-04 1.90 1.91 1.87 1.91 1.0M