Esautomotion S.p.A. (ESAU.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:25PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 1.500 |
| 30 giu 2022 | 4,3700 | 4,3700 | 4,3000 | 4,3200 | 4,3200 | 2.500 |
| 29 giu 2022 | 4,4500 | 4,5000 | 4,3900 | 4,4700 | 4,4700 | 5.500 |
| 28 giu 2022 | 4,4600 | 4,4600 | 4,2600 | 4,4600 | 4,4600 | 8.500 |
| 27 giu 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 24 giu 2022 | 4,2600 | 4,3800 | 4,2600 | 4,3800 | 4,3800 | 1.500 |
| 23 giu 2022 | 4,3200 | 4,3200 | 4,3000 | 4,3000 | 4,3000 | 2.000 |
| 22 giu 2022 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 21 giu 2022 | 4,3700 | 4,4500 | 4,3700 | 4,4500 | 4,4500 | 2.000 |
| 20 giu 2022 | 4,3900 | 4,4700 | 4,3700 | 4,4700 | 4,4700 | 3.000 |
| 17 giu 2022 | 4,4800 | 4,4900 | 4,3800 | 4,3800 | 4,3800 | 2.500 |
| 16 giu 2022 | 4,3200 | 4,4500 | 4,3000 | 4,4500 | 4,4500 | 4.500 |
| 15 giu 2022 | 4,4000 | 4,4800 | 4,4000 | 4,4000 | 4,4000 | 2.000 |
| 14 giu 2022 | 4,1000 | 4,4900 | 4,1000 | 4,3900 | 4,3900 | 16.000 |
| 13 giu 2022 | 4,1600 | 4,1600 | 4,0000 | 4,0600 | 4,0600 | 12.000 |
| 10 giu 2022 | 4,3500 | 4,3500 | 4,2800 | 4,2800 | 4,2800 | 6.000 |
| 09 giu 2022 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 500 |
| 08 giu 2022 | 4,4700 | 4,5200 | 4,4000 | 4,5200 | 4,5200 | 11.000 |
| 07 giu 2022 | 4,3700 | 4,4800 | 4,3700 | 4,3900 | 4,3900 | 2.500 |
| 06 giu 2022 | 4,4500 | 4,5000 | 4,4500 | 4,4900 | 4,4900 | 9.500 |
| 03 giu 2022 | 4,4700 | 4,4700 | 4,3800 | 4,4500 | 4,4500 | 6.000 |
| 02 giu 2022 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 500 |
| 01 giu 2022 | 4,2900 | 4,3100 | 4,2600 | 4,2600 | 4,2600 | 2.500 |
| 31 mag 2022 | 4,4000 | 4,4800 | 4,2900 | 4,2900 | 4,2900 | 6.500 |
| 30 mag 2022 | 4,1400 | 4,3000 | 4,1400 | 4,2900 | 4,2900 | 15.500 |
| 27 mag 2022 | 4,2300 | 4,2400 | 4,1800 | 4,1800 | 4,1800 | 4.000 |
| 26 mag 2022 | 4,1900 | 4,2600 | 4,1900 | 4,2600 | 4,2600 | 2.500 |
| 25 mag 2022 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 500 |
| 24 mag 2022 | 4,2400 | 4,2400 | 4,2000 | 4,2000 | 4,2000 | 1.000 |
| 23 mag 2022 | 4,3600 | 4,3600 | 4,2300 | 4,2400 | 4,2400 | 2.500 |
| 20 mag 2022 | 4,2600 | 4,3800 | 4,2600 | 4,3400 | 4,3400 | 3.000 |
| 19 mag 2022 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 18 mag 2022 | 4,2000 | 4,2000 | 4,1700 | 4,1900 | 4,1900 | 5.500 |
| 17 mag 2022 | 4,1500 | 4,2400 | 4,1300 | 4,1300 | 4,1300 | 4.000 |
| 16 mag 2022 | 4,1000 | 4,1200 | 4,1000 | 4,1100 | 4,1100 | 2.500 |
| 13 mag 2022 | 4,2200 | 4,2400 | 4,1200 | 4,1200 | 4,1200 | 6.500 |
| 12 mag 2022 | 4,0800 | 4,2200 | 4,0200 | 4,1100 | 4,1100 | 6.000 |
| 11 mag 2022 | 4,2400 | 4,2400 | 4,1800 | 4,2400 | 4,2400 | 5.500 |
| 10 mag 2022 | 4,3900 | 4,4000 | 4,1700 | 4,1800 | 4,1800 | 20.000 |
| 09 mag 2022 | 4,5800 | 4,5800 | 4,3700 | 4,3700 | 4,3700 | 3.500 |
| 09 mag 2022 | 0.1 Dividendo | |||||
| 06 mag 2022 | 4,5600 | 4,5600 | 4,5000 | 4,5100 | 4,4100 | 4.500 |
| 05 mag 2022 | 4,8000 | 4,8000 | 4,5800 | 4,5800 | 4,4784 | 11.500 |
| 04 mag 2022 | 4,8100 | 4,8300 | 4,8100 | 4,8200 | 4,7131 | 2.000 |
| 03 mag 2022 | 4,7800 | 4,8300 | 4,6800 | 4,8300 | 4,7229 | 9.000 |
| 02 mag 2022 | 4,7200 | 4,7200 | 4,6600 | 4,7100 | 4,6056 | 14.000 |
| 29 apr 2022 | 4,7000 | 4,7500 | 4,6600 | 4,7500 | 4,6447 | 10.500 |
| 28 apr 2022 | 4,5100 | 4,7100 | 4,5100 | 4,7100 | 4,6056 | 7.500 |
| 27 apr 2022 | 4,5900 | 4,7000 | 4,4800 | 4,5100 | 4,4100 | 4.000 |
| 26 apr 2022 | 4,5900 | 4,5900 | 4,4300 | 4,4300 | 4,3318 | 1.500 |
| 25 apr 2022 | 4,3600 | 4,4400 | 4,3500 | 4,4400 | 4,3416 | 3.500 |
| 22 apr 2022 | 4,3200 | 4,3900 | 4,3100 | 4,3600 | 4,2633 | 7.000 |
| 21 apr 2022 | 4,4000 | 4,4400 | 4,3300 | 4,4400 | 4,3416 | 10.500 |
| 20 apr 2022 | 4,3400 | 4,3900 | 4,3400 | 4,3900 | 4,2927 | 2.500 |
| 19 apr 2022 | 4,3000 | 4,3400 | 4,2400 | 4,3400 | 4,2438 | 9.500 |
| 14 apr 2022 | 4,4100 | 4,4100 | 4,2000 | 4,3600 | 4,2633 | 42.500 |
| 13 apr 2022 | 4,4900 | 4,4900 | 4,4200 | 4,4500 | 4,3513 | 3.000 |
| 12 apr 2022 | 4,6600 | 4,7200 | 4,5000 | 4,5100 | 4,4100 | 36.500 |
| 11 apr 2022 | 4,7500 | 4,8000 | 4,7000 | 4,7500 | 4,6447 | 7.500 |
| 08 apr 2022 | 4,7500 | 4,8500 | 4,7500 | 4,8500 | 4,7425 | 1.500 |
| 07 apr 2022 | 4,8100 | 4,9000 | 4,7500 | 4,7500 | 4,6447 | 8.000 |
| 06 apr 2022 | 4,9600 | 4,9600 | 4,7400 | 4,8000 | 4,6936 | 12.500 |
| 05 apr 2022 | 5,0600 | 5,1000 | 4,9800 | 4,9800 | 4,8696 | 8.500 |
| 04 apr 2022 | 5,0000 | 5,0400 | 4,9200 | 5,0400 | 4,9282 | 8.000 |
| 01 apr 2022 | 4,9400 | 5,1000 | 4,9200 | 5,0000 | 4,8891 | 24.000 |
| 31 mar 2022 | 5,2000 | 5,2000 | 4,9600 | 5,1000 | 4,9869 | 25.500 |
| 30 mar 2022 | 4,9400 | 5,2000 | 4,9400 | 5,2000 | 5,0847 | 30.500 |
| 29 mar 2022 | 4,7000 | 4,9000 | 4,7000 | 4,8400 | 4,7327 | 14.000 |
| 28 mar 2022 | 4,7000 | 4,8000 | 4,7000 | 4,7000 | 4,5958 | 11.000 |
| 25 mar 2022 | 4,6200 | 4,7400 | 4,4800 | 4,7000 | 4,5958 | 10.000 |
| 24 mar 2022 | 4,3800 | 4,7400 | 4,3800 | 4,6800 | 4,5762 | 6.500 |
| 23 mar 2022 | 4,5400 | 4,5600 | 4,4800 | 4,4800 | 4,3807 | 3.500 |
| 22 mar 2022 | 4,5600 | 4,5600 | 4,5400 | 4,5400 | 4,4393 | 2.000 |
| 21 mar 2022 | 4,4400 | 4,5400 | 4,4400 | 4,5400 | 4,4393 | 6.500 |
| 18 mar 2022 | 4,5200 | 4,5400 | 4,4800 | 4,4800 | 4,3807 | 3.500 |
| 17 mar 2022 | 4,5600 | 4,5600 | 4,4600 | 4,5000 | 4,4002 | 8.000 |
| 16 mar 2022 | 4,2400 | 4,4800 | 4,2400 | 4,4800 | 4,3807 | 8.000 |
| 15 mar 2022 | 4,1400 | 4,3200 | 4,1000 | 4,3200 | 4,2242 | 8.500 |
| 14 mar 2022 | 4,2600 | 4,3200 | 4,2400 | 4,2800 | 4,1851 | 12.000 |
| 11 mar 2022 | 4,1800 | 4,2800 | 4,1800 | 4,2400 | 4,1460 | 4.500 |
| 10 mar 2022 | 4,1000 | 4,1200 | 4,1000 | 4,1200 | 4,0286 | 2.500 |
| 09 mar 2022 | 3,9600 | 4,2200 | 3,9600 | 4,1800 | 4,0873 | 15.500 |
| 08 mar 2022 | 3,9000 | 3,9600 | 3,8800 | 3,8800 | 3,7940 | 9.000 |
| 07 mar 2022 | 3,7200 | 3,9600 | 3,5000 | 3,8600 | 3,7744 | 50.500 |
| 04 mar 2022 | 4,3000 | 4,3000 | 3,7600 | 3,7800 | 3,6962 | 72.500 |
| 03 mar 2022 | 4,6000 | 4,6000 | 4,3400 | 4,3400 | 4,2438 | 21.500 |
| 02 mar 2022 | 4,7200 | 4,7200 | 4,6600 | 4,6600 | 4,5567 | 3.000 |
| 01 mar 2022 | 4,8600 | 4,8600 | 4,7200 | 4,7200 | 4,6153 | 9.000 |
| 28 feb 2022 | 4,8600 | 4,8600 | 4,7400 | 4,8000 | 4,6936 | 19.000 |
| 25 feb 2022 | 4,8600 | 4,9200 | 4,7600 | 4,9200 | 4,8109 | 9.500 |
| 24 feb 2022 | 4,7000 | 4,8000 | 4,5000 | 4,7000 | 4,5958 | 72.500 |
| 23 feb 2022 | 5,0500 | 5,2500 | 4,9600 | 4,9600 | 4,8500 | 17.500 |
| 22 feb 2022 | 4,9000 | 5,0000 | 4,6600 | 4,9800 | 4,8696 | 39.000 |
| 21 feb 2022 | 5,2500 | 5,2500 | 5,1000 | 5,1500 | 5,0358 | 5.000 |
| 18 feb 2022 | 5,2000 | 5,3000 | 5,0500 | 5,1000 | 4,9869 | 14.500 |
| 17 feb 2022 | 5,4000 | 5,4500 | 5,2000 | 5,2000 | 5,0847 | 12.500 |
| 16 feb 2022 | 5,2500 | 5,4000 | 5,2000 | 5,4000 | 5,2803 | 26.500 |
| 15 feb 2022 | 5,0500 | 5,1500 | 5,0000 | 5,1500 | 5,0358 | 13.000 |
| 14 feb 2022 | 5,1000 | 5,1500 | 4,9200 | 5,1500 | 5,0358 | 61.000 |
| 11 feb 2022 | 5,3000 | 5,3500 | 5,1000 | 5,3000 | 5,1825 | 26.000 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
