Credito Emiliano SPA (0K93) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Credito Emiliano SPA

Date Open High Low Close* Volume
19/12/2014 6.30p 6.35p 6.10p 6.39p 1506
18/12/2014 6.24p 6.28p 6.10p 6.39p 25242
17/12/2014 6.05p 6.10p 6.05p 6.39p 1138
16/12/2014 6.00p 6.10p 6.00p 6.39p 448
15/12/2014 6.10p 6.10p 5.97p 6.39p 2525
12/12/2014 6.22p 6.29p 6.01p 6.39p 9256
11/12/2014 6.26p 6.29p 6.24p 6.39p 1545
10/12/2014 6.29p 6.34p 6.29p 6.39p 604
09/12/2014 6.34p 6.34p 6.28p 6.39p 5457
08/12/2014 6.45p 6.45p 5.96p 6.39p 822
05/12/2014 6.44p 6.47p 5.96p 6.39p 2152
04/12/2014 6.44p 6.47p 5.96p 6.39p 1228
03/12/2014 6.44p 6.47p 5.96p 6.39p 2041
02/12/2014 6.29p 6.36p 5.96p 6.39p 1025
01/12/2014 6.25p 6.29p 5.96p 6.39p 2812
28/11/2014 6.34p 6.34p 5.96p 6.39p 1218
27/11/2014 6.22p 6.22p 5.96p 6.39p 48867
26/11/2014 6.16p 6.18p 5.96p 6.39p 4034
25/11/2014 6.14p 6.14p 5.96p 6.39p 880
24/11/2014 6.15p 6.15p 5.96p 6.39p 892
21/11/2014 5.99p 6.07p 5.96p 6.39p 33703
20/11/2014 5.97p 5.97p 5.95p 6.39p 23813
19/11/2014 6.09p 6.13p 5.96p 6.39p 6007
18/11/2014 5.97p 6.01p 5.96p 6.39p 43480
17/11/2014 5.95p 5.96p 5.95p 6.39p 463
14/11/2014 5.77p 5.96p 5.96p 6.39p 0
13/11/2014 5.77p 5.96p 5.66p 6.39p 27548
12/11/2014 5.73p 5.96p 5.67p 6.39p 14479
11/11/2014 5.87p 5.96p 5.87p 6.39p 519
10/11/2014 5.74p 5.96p 5.72p 6.39p 3360
07/11/2014 5.96p 5.96p 5.80p 6.39p 918
06/11/2014 6.13p 6.40p 6.40p 6.39p 0
05/11/2014 6.13p 6.40p 6.09p 6.39p 6814
04/11/2014 6.09p 6.40p 6.03p 6.39p 1396
03/11/2014 6.16p 6.40p 6.06p 6.39p 5740
31/10/2014 6.20p 6.40p 6.16p 6.39p 2935
30/10/2014 6.13p 6.40p 6.13p 6.39p 941
29/10/2014 6.22p 6.40p 6.20p 6.39p 2904
28/10/2014 6.40p 6.41p 6.34p 6.39p 298506
27/10/2014 6.70p 6.76p 6.34p 6.39p 65516
24/10/2014 6.38p 6.57p 6.04p 6.39p 19632
23/10/2014 6.34p 6.39p 6.04p 6.39p 32296
22/10/2014 6.40p 6.40p 6.04p 6.39p 10534
21/10/2014 6.15p 6.31p 6.04p 6.39p 4196
20/10/2014 6.04p 6.04p 5.82p 6.39p 2890
17/10/2014 5.81p 5.94p 5.81p 6.39p 50640
16/10/2014 5.68p 5.94p 5.59p 6.39p 24422
15/10/2014 6.03p 6.05p 5.73p 6.39p 51792
14/10/2014 5.78p 5.95p 5.78p 6.39p 9124
13/10/2014 5.76p 5.97p 5.76p 6.39p 721
10/10/2014 5.94p 5.98p 5.82p 6.39p 28110
09/10/2014 6.09p 6.82p 6.01p 6.39p 4840
08/10/2014 6.06p 6.82p 6.05p 6.39p 5678
07/10/2014 6.26p 6.82p 6.82p 6.39p 0
06/10/2014 6.26p 6.82p 6.26p 6.39p 249
03/10/2014 6.36p 6.82p 6.82p 6.39p 0
02/10/2014 6.36p 6.82p 6.32p 6.39p 1051
01/10/2014 6.58p 6.82p 6.48p 6.39p 1314
30/09/2014 6.47p 6.82p 6.47p 6.39p 13346
29/09/2014 6.59p 6.82p 6.82p 6.39p 0
26/09/2014 6.59p 6.82p 6.59p 6.39p 970
25/09/2014 6.68p 6.82p 6.59p 6.39p 2876
24/09/2014 6.69p 6.82p 6.56p 6.39p 1559
23/09/2014 6.80p 6.82p 6.80p 6.39p 662
22/09/2014 6.98p 6.99p 6.82p 6.39p 9982
19/09/2014 7.03p 7.03p 6.82p 6.39p 18470
18/09/2014 7.02p 7.02p 6.82p 6.39p 83056
17/09/2014 6.98p 7.00p 6.82p 6.39p 12077
16/09/2014 6.84p 6.84p 6.82p 6.39p 405
15/09/2014 6.88p 6.82p 6.82p 6.39p 0
12/09/2014 6.88p 6.89p 6.82p 6.39p 767
11/09/2014 6.82p 6.83p 6.82p 6.39p 4239
10/09/2014 6.80p 6.91p 6.80p 6.39p 500
09/09/2014 6.89p 6.91p 6.89p 6.39p 1
08/09/2014 6.91p 6.91p 6.90p 6.39p 20013
05/09/2014 6.97p 6.99p 6.89p 6.39p 10659
04/09/2014 6.89p 7.07p 6.86p 6.39p 6374
03/09/2014 7.00p 7.00p 6.91p 6.39p 155421
02/09/2014 6.93p 7.14p 6.91p 6.39p 2542
01/09/2014 7.02p 7.14p 7.01p 6.39p 18750
29/08/2014 7.07p 7.14p 7.05p 6.39p 1114
28/08/2014 7.14p 7.14p 7.01p 6.39p 7543
27/08/2014 7.05p 7.14p 7.05p 6.39p 4574
26/08/2014 6.95p 7.05p 6.59p 6.39p 2193
22/08/2014 6.95p 6.95p 6.59p 6.39p 5142
21/08/2014 6.70p 6.93p 6.59p 6.39p 4183
20/08/2014 6.59p 6.63p 6.59p 6.39p 2359
19/08/2014 6.68p 6.68p 6.56p 6.39p 3375
18/08/2014 6.72p 6.72p 6.59p 6.39p 3480
15/08/2014 6.56p 6.56p 6.56p 6.39p 0
14/08/2014 6.56p 6.64p 6.49p 6.39p 3018
13/08/2014 6.48p 6.70p 6.00p 6.39p 551597
12/08/2014 6.27p 6.42p 6.00p 6.39p 13115
11/08/2014 6.12p 6.19p 6.00p 6.39p 13665
08/08/2014 5.90p 6.00p 5.89p 6.39p 53021
07/08/2014 6.18p 6.18p 5.86p 6.39p 63244
06/08/2014 6.03p 6.11p 6.00p 6.39p 242453
05/08/2014 6.35p 6.36p 6.34p 6.39p 166690
04/08/2014 6.29p 6.36p 6.29p 6.39p 11766
01/08/2014 6.20p 6.21p 6.20p 6.39p 486114
31/07/2014 6.18p 6.26p 6.18p 6.39p 998
30/07/2014 6.32p 6.32p 6.27p 6.39p 1090
29/07/2014 6.28p 6.28p 6.10p 6.39p 1160
28/07/2014 6.13p 6.19p 6.10p 6.39p 946
25/07/2014 6.24p 6.24p 6.11p 6.39p 3139
24/07/2014 6.26p 6.32p 6.23p 6.39p 1926
23/07/2014 6.27p 6.27p 6.24p 6.39p 12075
22/07/2014 6.22p 6.24p 6.18p 6.39p 2395
21/07/2014 6.21p 6.22p 6.21p 6.39p 339
18/07/2014 6.40p 6.43p 6.29p 6.39p 1965
17/07/2014 6.42p 6.45p 6.42p 6.39p 627
16/07/2014 6.47p 6.47p 6.45p 6.39p 2140
15/07/2014 6.41p 6.59p 6.41p 6.39p 1088
14/07/2014 6.64p 6.70p 6.55p 6.39p 16143
11/07/2014 6.36p 6.63p 6.36p 6.39p 46085
10/07/2014 6.44p 6.44p 6.24p 6.39p 8057
09/07/2014 6.39p 6.39p 6.37p 6.39p 12084
08/07/2014 6.46p 6.46p 6.46p 6.39p 789
07/07/2014 6.71p 6.85p 6.71p 6.39p 3417
04/07/2014 6.85p 6.85p 6.85p 6.39p 2430
03/07/2014 6.90p 6.95p 6.88p 6.39p 3965
02/07/2014 6.91p 6.95p 6.86p 6.39p 5692
01/07/2014 6.70p 6.70p 6.63p 6.39p 1244
30/06/2014 6.63p 6.71p 6.63p 6.39p 4141
27/06/2014 6.71p 6.79p 6.71p 6.39p 921
26/06/2014 6.79p 6.79p 6.74p 6.39p 1406
25/06/2014 6.74p 6.74p 6.65p 6.39p 3446
24/06/2014 6.65p 6.73p 6.65p 6.39p 2235
23/06/2014 6.72p 6.80p 6.67p 6.39p 16537
20/06/2014 7.07p 7.11p 6.91p 6.39p 875
19/06/2014 6.93p 7.04p 6.93p 6.39p 2379
18/06/2014 6.91p 6.98p 6.91p 6.39p 2285
17/06/2014 7.03p 7.03p 6.95p 6.39p 7585
16/06/2014 6.95p 7.08p 6.95p 6.39p 2203
13/06/2014 7.13p 7.13p 7.08p 6.39p 17248
12/06/2014 7.18p 7.18p 7.16p 6.39p 4139
11/06/2014 7.25p 7.25p 7.14p 6.39p 61861
10/06/2014 7.35p 7.42p 7.30p 6.39p 5571
09/06/2014 7.34p 7.34p 7.22p 6.39p 2397
06/06/2014 7.24p 7.40p 7.24p 6.39p 4489
05/06/2014 7.46p 7.46p 7.42p 6.39p 10782
04/06/2014 7.29p 7.33p 7.29p 6.39p 502
03/06/2014 7.34p 7.39p 7.26p 6.39p 7147
02/06/2014 7.34p 7.34p 7.34p 6.39p 269
30/05/2014 7.18p 7.20p 7.16p 6.39p 15786
29/05/2014 7.16p 7.16p 7.16p 6.39p 224
28/05/2014 7.16p 7.18p 7.16p 6.39p 1906
27/05/2014 6.98p 7.18p 6.98p 6.39p 44129
23/05/2014 6.61p 6.61p 6.59p 6.39p 560
22/05/2014 6.47p 6.47p 6.40p 6.39p 42588
21/05/2014 6.41p 6.48p 6.34p 6.39p 16065
20/05/2014 6.38p 6.38p 6.34p 6.39p 5671
19/05/2014 6.30p 6.33p 6.24p 6.39p 13810
16/05/2014 6.22p 6.24p 6.22p 6.39p 1693
15/05/2014 6.29p 6.33p 6.29p 6.39p 179709
14/05/2014 6.32p 6.47p 6.28p 6.39p 72174
13/05/2014 6.55p 6.55p 6.55p 6.55p 30000
12/05/2014 6.65p 6.67p 6.54p 6.56p 0
09/05/2014 6.65p 6.67p 6.54p 6.57p 6027
08/05/2014 7.14p 7.14p 6.84p 6.84p 0
07/05/2014 7.14p 7.14p 6.84p 6.84p 4215
06/05/2014 7.38p 7.38p 7.36p 7.38p 81557
02/05/2014 7.38p 7.38p 7.38p 7.22p 624
01/05/2014 7.40p 7.40p 7.22p 7.22p 0
30/04/2014 7.40p 7.40p 7.22p 7.22p 0
29/04/2014 7.40p 7.40p 7.30p 7.22p 1803
28/04/2014 7.26p 7.30p 7.26p 7.22p 454
25/04/2014 7.26p 7.26p 7.16p 7.22p 0
24/04/2014 7.26p 7.26p 7.16p 7.20p 13779
23/04/2014 7.36p 7.38p 7.36p 7.38p 910
22/04/2014 7.21p 7.42p 7.20p 7.38p 10742
17/04/2014 7.14p 7.22p 7.06p 7.21p 108247
16/04/2014 7.04p 7.09p 6.98p 7.09p 554
15/04/2014 7.11p 7.11p 7.02p 7.09p 0
14/04/2014 7.11p 7.11p 7.02p 7.09p 31620
11/04/2014 7.37p 7.37p 7.37p 7.37p 30000
10/04/2014 7.70p 7.72p 7.55p 7.68p 21241
09/04/2014 7.58p 7.64p 7.43p 7.61p 7794
08/04/2014 7.61p 7.61p 7.46p 7.53p 7809
07/04/2014 7.41p 7.59p 7.41p 7.57p 666
04/04/2014 7.51p 7.59p 7.50p 7.54p 4300
03/04/2014 7.50p 7.50p 7.40p 7.48p 2589
02/04/2014 7.39p 7.48p 7.39p 7.45p 56330
01/04/2014 7.24p 7.37p 7.22p 7.37p 12649
31/03/2014 7.21p 7.23p 7.20p 7.22p 36697
28/03/2014 7.00p 7.00p 6.99p 6.99p 3476
27/03/2014 7.01p 7.02p 6.90p 6.95p 0
26/03/2014 7.01p 7.02p 6.90p 6.90p 4256
25/03/2014 6.91p 6.92p 6.91p 6.92p 0
24/03/2014 6.91p 6.92p 6.91p 6.92p 0
21/03/2014 6.91p 6.92p 6.91p 6.92p 0
20/03/2014 6.91p 6.92p 6.91p 6.92p 388
19/03/2014 6.84p 6.85p 6.84p 6.84p 6177
18/03/2014 6.82p 6.82p 6.80p 6.80p 18322
17/03/2014 6.64p 6.64p 6.64p 6.64p 0
14/03/2014 6.64p 6.64p 6.64p 6.64p 0
13/03/2014 6.64p 6.64p 6.64p 6.64p 914
12/03/2014 6.71p 6.72p 6.66p 6.66p 0
11/03/2014 6.71p 6.72p 6.66p 6.66p 0
10/03/2014 6.71p 6.72p 6.66p 6.66p 113

*Close Price adjusted for both dividends and splits