Singapore markets close in 34 minutes
Straits Times Index
3,262.47 -37.57 (-1.14%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,313.86 -165.51 (-0.89%) FTSE 100
8,345.93 +32.26 (+0.39%) Bitcoin USD
62,344.77 -1,253.36 (-1.97%) CMC Crypto 200
1,287.98 -6.69 (-0.52%)
Ecomembrane S.r.l. (ECMB.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 05:29PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 10,600 |
| 06 May 2024 | 5.4500 | 5.4500 | 5.2000 | 5.2500 | 5.2500 | 16,800 |
| 03 May 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 200 |
| 02 May 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 600 |
| 30 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 200 |
| 29 Apr 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.3500 | 3,600 |
| 26 Apr 2024 | 5.0500 | 5.4000 | 5.0500 | 5.3500 | 5.3500 | 4,000 |
| 25 Apr 2024 | 5.2000 | 5.2500 | 4.9600 | 5.0500 | 5.0500 | 10,400 |
| 24 Apr 2024 | 5.3500 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 4,000 |
| 23 Apr 2024 | 5.5000 | 5.5000 | 5.1000 | 5.3500 | 5.3500 | 9,000 |
| 22 Apr 2024 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 3,400 |
| 19 Apr 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 600 |
| 18 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 400 |
| 17 Apr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 16 Apr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 800 |
| 15 Apr 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 200 |
| 12 Apr 2024 | 6.1500 | 6.2000 | 5.9000 | 6.2000 | 6.2000 | 6,400 |
| 11 Apr 2024 | 5.8000 | 6.3000 | 5.8000 | 6.3000 | 6.3000 | 6,400 |
| 10 Apr 2024 | 5.8000 | 5.8000 | 5.5500 | 5.7500 | 5.7500 | 7,200 |
| 09 Apr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 08 Apr 2024 | 5.9500 | 5.9500 | 5.7000 | 5.8000 | 5.8000 | 8,000 |
| 05 Apr 2024 | 5.9000 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 2,800 |
| 04 Apr 2024 | 5.7500 | 5.8500 | 5.7000 | 5.8000 | 5.8000 | 4,600 |
| 03 Apr 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6500 | 5.6500 | 8,800 |
| 02 Apr 2024 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | 5.7500 | 1,200 |
| 28 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 27 Mar 2024 | 5.8800 | 5.9000 | 5.8600 | 5.9000 | 5.9000 | 600 |
| 26 Mar 2024 | 6.0000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 10,800 |
| 25 Mar 2024 | 5.9200 | 6.0000 | 5.6800 | 5.9000 | 5.9000 | 5,800 |
| 22 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 200 |
| 21 Mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 20 Mar 2024 | 5.7600 | 5.8800 | 5.7000 | 5.8000 | 5.8000 | 1,800 |
| 19 Mar 2024 | 5.8800 | 5.9000 | 5.7800 | 5.7800 | 5.7800 | 11,400 |
| 18 Mar 2024 | 5.9000 | 6.0000 | 5.8800 | 5.8800 | 5.8800 | 15,400 |
| 15 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 200 |
| 14 Mar 2024 | 6.1200 | 6.1200 | 5.9600 | 6.0000 | 6.0000 | 2,000 |
| 13 Mar 2024 | 6.2000 | 6.2800 | 6.0000 | 6.1000 | 6.1000 | 3,200 |
| 12 Mar 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 200 |
| 11 Mar 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 200 |
| 08 Mar 2024 | 6.1800 | 6.3000 | 6.0400 | 6.1800 | 6.1800 | 6,000 |
| 07 Mar 2024 | 6.1000 | 6.4200 | 6.0400 | 6.3200 | 6.3200 | 5,800 |
| 06 Mar 2024 | 6.0200 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 4,800 |
| 05 Mar 2024 | 6.1000 | 6.2400 | 6.1000 | 6.1000 | 6.1000 | 1,400 |
| 04 Mar 2024 | 6.2200 | 6.2400 | 6.1000 | 6.1800 | 6.1800 | 10,200 |
| 01 Mar 2024 | 6.1600 | 6.6000 | 6.0800 | 6.1800 | 6.1800 | 6,000 |
| 29 Feb 2024 | 6.0800 | 6.0800 | 6.0000 | 6.0800 | 6.0800 | 8,200 |
| 28 Feb 2024 | 6.1000 | 6.2400 | 6.0800 | 6.0800 | 6.0800 | 10,000 |
| 27 Feb 2024 | 6.2800 | 6.3400 | 6.0200 | 6.1400 | 6.1400 | 7,800 |
| 26 Feb 2024 | 6.4800 | 6.4800 | 6.2600 | 6.2600 | 6.2600 | 7,200 |
| 23 Feb 2024 | 6.4200 | 6.4200 | 6.4000 | 6.4000 | 6.4000 | 400 |
| 22 Feb 2024 | 6.6000 | 6.6000 | 6.4000 | 6.5000 | 6.5000 | 8,000 |
| 21 Feb 2024 | 6.7400 | 6.7800 | 6.5000 | 6.6000 | 6.6000 | 4,200 |
| 20 Feb 2024 | 6.6200 | 7.1000 | 6.5600 | 6.9000 | 6.9000 | 3,200 |
| 19 Feb 2024 | 6.5000 | 6.5000 | 6.4800 | 6.4800 | 6.4800 | 400 |
| 16 Feb 2024 | 6.5800 | 6.6000 | 6.4400 | 6.4600 | 6.4600 | 2,200 |
| 15 Feb 2024 | 6.5800 | 6.5800 | 6.4400 | 6.4400 | 6.4400 | 10,600 |
| 14 Feb 2024 | 6.6000 | 6.6000 | 6.5800 | 6.5800 | 6.5800 | 600 |
| 13 Feb 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | - |
| 12 Feb 2024 | 6.6600 | 6.7200 | 6.5800 | 6.7200 | 6.7200 | 3,000 |
| 09 Feb 2024 | 6.9000 | 6.9000 | 6.7200 | 6.7200 | 6.7200 | 1,600 |
| 08 Feb 2024 | 7.2200 | 7.2200 | 6.9200 | 6.9800 | 6.9800 | 2,800 |
| 07 Feb 2024 | 7.6400 | 7.8600 | 7.3200 | 7.3200 | 7.3200 | 3,000 |
| 06 Feb 2024 | 7.4400 | 7.5000 | 7.2200 | 7.4800 | 7.4800 | 2,200 |
| 05 Feb 2024 | 7.7800 | 7.7800 | 7.6000 | 7.6000 | 7.6000 | 800 |
| 02 Feb 2024 | 7.6000 | 7.7800 | 7.5200 | 7.7800 | 7.7800 | 3,000 |
| 01 Feb 2024 | 7.2400 | 7.5400 | 7.2400 | 7.4400 | 7.4400 | 3,400 |
| 31 Jan 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 400 |
| 30 Jan 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | - |
| 29 Jan 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | - |
| 26 Jan 2024 | 7.3800 | 7.7000 | 7.0600 | 7.4000 | 7.4000 | 3,800 |
| 25 Jan 2024 | 7.1000 | 7.4600 | 7.1000 | 7.2400 | 7.2400 | 1,000 |
| 24 Jan 2024 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 200 |
| 23 Jan 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 22 Jan 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 200 |
| 19 Jan 2024 | 6.9800 | 6.9800 | 6.9600 | 6.9600 | 6.9600 | 1,000 |
| 18 Jan 2024 | 7.0400 | 7.0400 | 6.9800 | 7.0000 | 7.0000 | 1,200 |
| 17 Jan 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| 16 Jan 2024 | 7.0600 | 7.2000 | 6.9800 | 7.2000 | 7.2000 | 1,600 |
| 15 Jan 2024 | 7.0200 | 7.0200 | 6.9400 | 6.9400 | 6.9400 | 2,200 |
| 12 Jan 2024 | 7.1400 | 7.1400 | 6.9200 | 6.9200 | 6.9200 | 800 |
| 11 Jan 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 400 |
| 10 Jan 2024 | 7.1200 | 7.1200 | 6.9200 | 7.0200 | 7.0200 | 4,400 |
| 09 Jan 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 200 |
| 08 Jan 2024 | 7.1600 | 7.2800 | 6.9800 | 7.2800 | 7.2800 | 1,000 |
| 05 Jan 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| 04 Jan 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| 03 Jan 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| 02 Jan 2024 | 7.4200 | 7.4200 | 7.3000 | 7.3000 | 7.3000 | 800 |
| 29 Dec 2023 | 7.1600 | 7.5800 | 7.1600 | 7.5800 | 7.5800 | 3,200 |
| 28 Dec 2023 | 7.1000 | 7.1600 | 7.1000 | 7.1600 | 7.1600 | 600 |
| 27 Dec 2023 | 7.0400 | 7.1800 | 7.0400 | 7.1800 | 7.1800 | 600 |
| 22 Dec 2023 | 7.0800 | 7.2000 | 7.0400 | 7.2000 | 7.2000 | 2,800 |
| 21 Dec 2023 | 6.6600 | 7.0000 | 6.6600 | 7.0000 | 7.0000 | 2,000 |
| 20 Dec 2023 | 6.9200 | 6.9200 | 6.5800 | 6.6000 | 6.6000 | 15,400 |
| 19 Dec 2023 | 7.1800 | 7.1800 | 6.8000 | 6.8000 | 6.8000 | 4,600 |
| 18 Dec 2023 | 6.9400 | 7.2000 | 6.9400 | 7.1600 | 7.1600 | 2,800 |
| 15 Dec 2023 | 7.0000 | 7.0000 | 6.7600 | 6.8000 | 6.8000 | 2,200 |
| 14 Dec 2023 | 6.7400 | 7.0000 | 6.7400 | 7.0000 | 7.0000 | 12,600 |
| 13 Dec 2023 | 7.0600 | 7.0600 | 6.9000 | 6.9000 | 6.9000 | 10,200 |
| 12 Dec 2023 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 1,000 |
| *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.