Italia markets close in 2 hours 19 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,56500,0000 (0,00%)
Al 01:48PM CEST. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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-
05 mag 20222,28002,30002,28002,30002,30001.200
04 mag 20222,28002,28002,28002,28002,28002.000
03 mag 20222,24002,24002,24002,24002,2400400
02 mag 20222,20002,20002,20002,20002,20002.800
29 apr 20222,24002,24002,24002,24002,2400-
28 apr 20222,24002,24002,24002,24002,24001.200
27 apr 20222,25002,29002,20002,29002,29005.600
26 apr 20222,40002,49002,30002,30002,300013.600
25 apr 20222,34002,34002,34002,34002,3400-
22 apr 20222,34002,34002,34002,34002,3400-
21 apr 20222,34002,34002,34002,34002,3400-
20 apr 20222,34002,34002,34002,34002,3400800
19 apr 20222,29002,29002,28002,29002,29002.000
14 apr 20222,36002,36002,25002,25002,25005.200
13 apr 20222,40002,41002,40002,41002,41001.600
12 apr 20222,22002,35002,22002,35002,35006.800
11 apr 20222,25002,27002,20002,27002,27004.000
08 apr 20222,18002,30002,18002,30002,300014.400
07 apr 20222,08002,18002,08002,16002,160013.200
06 apr 20222,05002,05002,05002,05002,0500-
05 apr 20222,05002,05002,05002,05002,05001.200
04 apr 20222,03002,03002,03002,03002,0300-
01 apr 20222,03002,03002,03002,03002,03002.000
31 mar 20222,12002,12002,07002,07002,07002.800
30 mar 20222,06002,12002,06002,12002,12007.600
29 mar 20222,04002,05002,02002,04002,040011.600
*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...