Italia markets close in 3 hours 13 minutes

Esautomotion S.p.A. (ESAU.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,0200-0,0300 (-0,74%)
In data: 11:01AM CET. Mercato aperto.
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20243,98004,02003,97004,02004,02002.500
22 feb 20244,07004,07003,97004,05004,05007.000
21 feb 20244,00004,00004,00004,00004,00003.500
20 feb 20244,08004,09003,99004,01004,010013.000
19 feb 20244,25004,25004,10004,15004,150016.500
16 feb 20244,24004,31004,24004,31004,31005.000
15 feb 20244,23004,23004,21004,21004,21002.000
14 feb 20244,11004,22004,10004,22004,22004.000
13 feb 20244,12004,19004,12004,19004,19006.500
12 feb 20244,26004,26003,96004,12004,120036.000
09 feb 20244,27004,27004,26004,26004,26001.000
08 feb 20244,34004,34004,30004,30004,30007.000
07 feb 20244,37004,38004,31004,38004,38009.000
06 feb 20244,35004,44004,35004,43004,43006.500
05 feb 20244,30004,36004,30004,30004,30003.500
02 feb 20244,34004,36004,30004,36004,36005.500
01 feb 20244,32004,41004,32004,41004,41001.500
31 gen 20244,40004,53004,31004,38004,380025.000
30 gen 20244,45004,45004,36004,45004,45004.500
29 gen 20244,47004,47004,47004,47004,4700500
26 gen 20244,54004,54004,43004,51004,510011.500
25 gen 20244,55004,55004,50004,50004,50001.000
24 gen 20244,51004,53004,51004,51004,510012.500
23 gen 20244,50004,55004,43004,49004,490018.000
22 gen 20244,48004,54004,48004,53004,530037.000
19 gen 20244,51004,53004,41004,48004,480012.000
18 gen 20244,47004,54004,46004,51004,510025.000
17 gen 20244,35004,45004,35004,44004,44008.500
16 gen 20244,50004,50004,31004,31004,31006.500
15 gen 20244,48004,49004,48004,49004,49003.500
12 gen 20244,48004,50004,48004,50004,50004.500
11 gen 20244,45004,48004,45004,45004,45004.500
10 gen 20244,49004,51004,44004,45004,45008.500
09 gen 20244,44004,49004,44004,47004,47007.500
08 gen 20244,44004,45004,44004,44004,44002.500
05 gen 20244,54004,54004,52004,52004,52001.500
04 gen 20244,44004,50004,44004,50004,500012.500
03 gen 20244,54004,54004,39004,49004,490010.500
02 gen 20244,43004,66004,43004,48004,48007.000
29 dic 20234,49004,49004,32004,40004,400016.000
28 dic 20234,51004,51004,50004,50004,50003.500
27 dic 20234,44004,55004,44004,55004,55006.000
22 dic 20234,40004,51004,40004,51004,510014.000
21 dic 20234,39004,42004,38004,40004,40009.500
20 dic 20234,36004,37004,35004,37004,37006.000
19 dic 20234,38004,38004,38004,38004,3800500
18 dic 20234,33004,37004,31004,37004,37003.000
15 dic 20234,37004,53004,35004,35004,350011.000
14 dic 20234,34004,35004,30004,33004,33005.500
13 dic 20234,30004,32004,30004,30004,30002.000
12 dic 20234,31004,31004,30004,30004,30002.000
11 dic 20234,30004,34004,30004,34004,34003.000
08 dic 20234,27004,30004,27004,30004,30002.000
07 dic 20234,23004,26004,22004,26004,26004.000
06 dic 20234,27004,27004,27004,27004,2700500
05 dic 20234,23004,29004,23004,29004,29003.000
04 dic 20234,31004,31004,23004,23004,23005.500
01 dic 20234,31004,31004,25004,30004,30005.500
30 nov 20234,36004,39004,30004,31004,31005.000
29 nov 20234,35004,35004,35004,35004,35001.500
28 nov 20234,35004,35004,35004,35004,3500500
27 nov 20234,36004,36004,32004,32004,32001.500
24 nov 20234,34004,34004,34004,34004,3400-
23 nov 20234,34004,34004,34004,34004,3400-
22 nov 20234,38004,38004,34004,34004,34001.000
21 nov 20234,38004,38004,38004,38004,3800-
20 nov 20234,38004,38004,38004,38004,3800-
17 nov 20234,36004,38004,29004,38004,38002.500
16 nov 20234,31004,31004,23004,28004,28008.500
15 nov 20234,31004,39004,30004,35004,35004.500
14 nov 20234,28004,44004,27004,44004,44003.500
13 nov 20234,32004,36004,26004,27004,27002.500
10 nov 20234,37004,37004,37004,37004,3700500
09 nov 20234,31004,50004,30004,41004,41008.500
08 nov 20234,30004,30004,30004,30004,30001.000
07 nov 20234,35004,35004,34004,34004,34001.500
06 nov 20234,40004,42004,40004,42004,42001.500
03 nov 20234,42004,42004,39004,41004,41004.500
02 nov 20234,40004,41004,35004,38004,380015.000
01 nov 20234,46004,48004,46004,48004,48001.500
31 ott 20234,40004,42004,40004,42004,42002.000
30 ott 20234,40004,46004,37004,46004,46004.500
27 ott 20234,46004,68004,30004,47004,470013.000
26 ott 20234,52004,59004,52004,58004,58002.000
25 ott 20234,43004,50004,43004,45004,45002.500
24 ott 20234,60004,60004,49004,50004,50004.000
23 ott 20234,54004,59004,39004,59004,59007.500
20 ott 20234,44004,50004,35004,50004,500010.500
19 ott 20234,57004,57004,46004,54004,54007.500
18 ott 20234,61004,71004,61004,62004,620014.000
17 ott 20234,51004,61004,41004,61004,610011.000
16 ott 20234,62004,62004,62004,62004,6200-
13 ott 20234,62004,62004,62004,62004,6200-
12 ott 20234,62004,62004,62004,62004,6200-
11 ott 20234,62004,62004,62004,62004,6200-
10 ott 20234,53004,63004,46004,62004,620013.500
09 ott 20234,61004,65004,61004,64004,64006.000
06 ott 20234,68004,71004,64004,65004,650013.500
05 ott 20234,60004,73004,60004,63004,630013.500
04 ott 20234,52004,60004,52004,54004,540011.500
*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...