Italia markets closed

Estrima S.p.A. (BIRO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4200+0,0300 (+2,16%)
Alla chiusura: 03:23PM CEST
Periodo di tempo:
24 set 2021 - 24 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 20221,41501,42001,41501,42001,42004.800
22 set 20221,43001,51501,39001,39001,390014.000
21 set 20221,46501,49501,40001,40001,40007.600
20 set 20221,53001,58001,43501,43501,435010.000
19 set 20221,52001,52001,52001,52001,5200400
16 set 20221,49001,49001,49001,49001,4900-
15 set 20221,49001,49001,49001,49001,49002.000
14 set 20221,51001,51001,51001,51001,5100400
13 set 20221,59501,59501,53001,53001,530020.400
12 set 20221,64001,64501,54001,56501,56506.000
09 set 20221,61001,61001,61001,61001,6100400
08 set 20221,49501,49501,49501,49501,4950-
07 set 20221,49501,49501,49501,49501,4950-
06 set 20221,49501,49501,49501,49501,4950-
05 set 20221,49501,49501,49501,49501,49504.400
02 set 20221,53001,53001,53001,53001,53001.200
01 set 20221,56501,56501,56501,56501,5650800
31 ago 20221,60001,60001,53501,53501,53504.000
30 ago 20221,54001,57001,54001,57001,57002.000
29 ago 20221,51001,51001,51001,51001,51001.200
26 ago 20221,48001,51001,48001,48001,48002.400
25 ago 20221,48001,48001,48001,48001,48001.200
24 ago 20221,50001,50001,50001,50001,5000-
23 ago 20221,50001,50001,50001,50001,50002.000
22 ago 20221,53501,53501,53501,53501,53501.600
19 ago 20221,53001,55001,53001,53001,530010.800
18 ago 20221,56501,56501,56501,56501,565010.000
17 ago 20221,56501,56501,56001,56501,56506.800
16 ago 20221,58501,66001,52501,56001,56008.400
12 ago 20221,53001,56001,53001,56001,56003.200
11 ago 20221,51501,51501,51001,51001,51002.400
10 ago 20221,54001,55001,49501,55001,55003.200
09 ago 20221,50001,53001,49001,53001,530012.000
08 ago 20221,36001,49001,35001,49001,490033.600
05 ago 20221,40001,43001,34001,34001,340036.400
04 ago 20221,45001,51001,40001,40001,400014.000
03 ago 20221,48001,48001,46001,48001,48004.400
02 ago 20221,48501,48501,46001,46001,46004.400
01 ago 20221,55501,55501,49001,52001,52009.200
29 lug 20221,53001,53001,46501,46501,465013.200
28 lug 20221,54001,54001,54001,54001,5400400
27 lug 20221,53001,55001,49001,52001,520017.600
26 lug 20221,45001,57501,40001,57501,575052.800
25 lug 20221,63001,63001,45001,45001,4500155.600
22 lug 20221,72001,72501,64001,66501,665027.600
21 lug 20221,75001,75501,66501,73501,735024.000
20 lug 20221,96001,96001,79001,79001,790049.200
19 lug 20221,90001,95501,89501,92001,920010.800
18 lug 20221,86001,88001,86001,86001,86002.800
15 lug 20221,91001,91001,63501,85001,8500127.200
14 lug 20221,92501,93001,86501,93001,930016.800
13 lug 20221,99001,99001,99001,99001,9900-
12 lug 20222,01002,01001,90001,99001,990038.000
11 lug 20222,06002,06002,05002,06002,06001.200
08 lug 20222,01002,08002,00002,06002,06008.800
07 lug 20221,97502,00001,97502,00002,0000800
06 lug 20222,00002,02001,96002,02002,02007.600
05 lug 20222,06002,07002,02002,05002,05003.600
04 lug 20222,09002,09002,04002,07002,07004.000
01 lug 20222,03002,05002,00002,05002,05004.000
30 giu 20222,11002,14002,03002,05002,05004.000
29 giu 20222,11002,11002,06002,11002,11001.200
28 giu 20222,04002,13002,02002,11002,11008.000
27 giu 20222,00002,03002,00002,02002,02007.600
24 giu 20221,96002,00001,96001,98001,98003.600
23 giu 20221,94501,94501,94501,94501,9450400
22 giu 20221,92501,95501,90501,90501,90505.600
21 giu 20221,86001,95001,85501,95001,950016.000
20 giu 20221,96001,97001,87001,87001,870023.600
17 giu 20222,00002,00001,99502,00002,00006.000
16 giu 20222,08002,08001,98002,00002,000031.600
15 giu 20222,12002,12002,06002,08002,08008.400
14 giu 20222,13002,14002,05002,10002,100017.200
13 giu 20222,10002,15002,06002,13002,130030.800
10 giu 20222,14002,24002,07002,15002,150038.000
09 giu 20222,23002,24002,14002,17002,170017.600
08 giu 20222,19002,25002,17002,19002,190016.800
07 giu 20222,13002,18002,11002,18002,18007.200
06 giu 20222,09002,20002,07002,16002,160015.200
03 giu 20222,18002,20002,10002,11002,110060.800
02 giu 20222,20002,23002,18002,21002,210017.600
01 giu 20222,30002,34002,12002,19002,1900156.800
31 mag 20222,37002,37002,25002,27002,270074.400
30 mag 20222,46002,52002,37002,37002,370058.000
27 mag 20222,56002,65002,44002,47002,4700112.400
26 mag 20222,60002,69002,54002,58002,580050.400
25 mag 20222,52002,70002,52002,60002,6000101.200
24 mag 20222,83002,83002,50002,50002,5000225.200
23 mag 20222,77002,88002,75002,78002,7800240.400
20 mag 20222,50002,70002,48002,70002,700064.400
19 mag 20222,52002,53002,40002,48002,480048.000
18 mag 20222,65002,69002,53002,53002,530050.800
17 mag 20222,85002,85002,57002,62002,6200214.000
16 mag 20222,84002,92002,68002,80002,8000436.000
13 mag 20222,46002,70002,45002,64002,6400181.600
12 mag 20222,41002,48002,31002,42002,420082.000
11 mag 20222,25002,47002,25002,40002,4000231.200
10 mag 20222,05002,24002,05002,24002,240037.200
09 mag 20222,25002,25002,06002,08002,080018.800
06 mag 20222,30002,30002,30002,30002,3000-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...