Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,3300+0,0100 (+0,23%)
Alla chiusura: 04:25PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20224,33004,33004,33004,33004,33001.500
30 giu 20224,37004,37004,30004,32004,32002.500
29 giu 20224,45004,50004,39004,47004,47005.500
28 giu 20224,46004,46004,26004,46004,46008.500
27 giu 20224,38004,38004,38004,38004,3800-
24 giu 20224,26004,38004,26004,38004,38001.500
23 giu 20224,32004,32004,30004,30004,30002.000
22 giu 20224,45004,45004,45004,45004,4500-
21 giu 20224,37004,45004,37004,45004,45002.000
20 giu 20224,39004,47004,37004,47004,47003.000
17 giu 20224,48004,49004,38004,38004,38002.500
16 giu 20224,32004,45004,30004,45004,45004.500
15 giu 20224,40004,48004,40004,40004,40002.000
14 giu 20224,10004,49004,10004,39004,390016.000
13 giu 20224,16004,16004,00004,06004,060012.000
10 giu 20224,35004,35004,28004,28004,28006.000
09 giu 20224,45004,45004,45004,45004,4500500
08 giu 20224,47004,52004,40004,52004,520011.000
07 giu 20224,37004,48004,37004,39004,39002.500
06 giu 20224,45004,50004,45004,49004,49009.500
03 giu 20224,47004,47004,38004,45004,45006.000
02 giu 20224,30004,30004,30004,30004,3000500
01 giu 20224,29004,31004,26004,26004,26002.500
31 mag 20224,40004,48004,29004,29004,29006.500
30 mag 20224,14004,30004,14004,29004,290015.500
27 mag 20224,23004,24004,18004,18004,18004.000
26 mag 20224,19004,26004,19004,26004,26002.500
25 mag 20224,34004,34004,34004,34004,3400500
24 mag 20224,24004,24004,20004,20004,20001.000
23 mag 20224,36004,36004,23004,24004,24002.500
20 mag 20224,26004,38004,26004,34004,34003.000
19 mag 20224,19004,19004,19004,19004,1900-
18 mag 20224,20004,20004,17004,19004,19005.500
17 mag 20224,15004,24004,13004,13004,13004.000
16 mag 20224,10004,12004,10004,11004,11002.500
13 mag 20224,22004,24004,12004,12004,12006.500
12 mag 20224,08004,22004,02004,11004,11006.000
11 mag 20224,24004,24004,18004,24004,24005.500
10 mag 20224,39004,40004,17004,18004,180020.000
09 mag 20224,58004,58004,37004,37004,37003.500
09 mag 20220.1 Dividendo
06 mag 20224,56004,56004,50004,51004,41004.500
05 mag 20224,80004,80004,58004,58004,478411.500
04 mag 20224,81004,83004,81004,82004,71312.000
03 mag 20224,78004,83004,68004,83004,72299.000
02 mag 20224,72004,72004,66004,71004,605614.000
29 apr 20224,70004,75004,66004,75004,644710.500
28 apr 20224,51004,71004,51004,71004,60567.500
27 apr 20224,59004,70004,48004,51004,41004.000
26 apr 20224,59004,59004,43004,43004,33181.500
25 apr 20224,36004,44004,35004,44004,34163.500
22 apr 20224,32004,39004,31004,36004,26337.000
21 apr 20224,40004,44004,33004,44004,341610.500
20 apr 20224,34004,39004,34004,39004,29272.500
19 apr 20224,30004,34004,24004,34004,24389.500
14 apr 20224,41004,41004,20004,36004,263342.500
13 apr 20224,49004,49004,42004,45004,35133.000
12 apr 20224,66004,72004,50004,51004,410036.500
11 apr 20224,75004,80004,70004,75004,64477.500
08 apr 20224,75004,85004,75004,85004,74251.500
07 apr 20224,81004,90004,75004,75004,64478.000
06 apr 20224,96004,96004,74004,80004,693612.500
05 apr 20225,06005,10004,98004,98004,86968.500
04 apr 20225,00005,04004,92005,04004,92828.000
01 apr 20224,94005,10004,92005,00004,889124.000
31 mar 20225,20005,20004,96005,10004,986925.500
30 mar 20224,94005,20004,94005,20005,084730.500
29 mar 20224,70004,90004,70004,84004,732714.000
28 mar 20224,70004,80004,70004,70004,595811.000
25 mar 20224,62004,74004,48004,70004,595810.000
24 mar 20224,38004,74004,38004,68004,57626.500
23 mar 20224,54004,56004,48004,48004,38073.500
22 mar 20224,56004,56004,54004,54004,43932.000
21 mar 20224,44004,54004,44004,54004,43936.500
18 mar 20224,52004,54004,48004,48004,38073.500
17 mar 20224,56004,56004,46004,50004,40028.000
16 mar 20224,24004,48004,24004,48004,38078.000
15 mar 20224,14004,32004,10004,32004,22428.500
14 mar 20224,26004,32004,24004,28004,185112.000
11 mar 20224,18004,28004,18004,24004,14604.500
10 mar 20224,10004,12004,10004,12004,02862.500
09 mar 20223,96004,22003,96004,18004,087315.500
08 mar 20223,90003,96003,88003,88003,79409.000
07 mar 20223,72003,96003,50003,86003,774450.500
04 mar 20224,30004,30003,76003,78003,696272.500
03 mar 20224,60004,60004,34004,34004,243821.500
02 mar 20224,72004,72004,66004,66004,55673.000
01 mar 20224,86004,86004,72004,72004,61539.000
28 feb 20224,86004,86004,74004,80004,693619.000
25 feb 20224,86004,92004,76004,92004,81099.500
24 feb 20224,70004,80004,50004,70004,595872.500
23 feb 20225,05005,25004,96004,96004,850017.500
22 feb 20224,90005,00004,66004,98004,869639.000
21 feb 20225,25005,25005,10005,15005,03585.000
18 feb 20225,20005,30005,05005,10004,986914.500
17 feb 20225,40005,45005,20005,20005,084712.500
16 feb 20225,25005,40005,20005,40005,280326.500
15 feb 20225,05005,15005,00005,15005,035813.000
14 feb 20225,10005,15004,92005,15005,035861.000
11 feb 20225,30005,35005,10005,30005,182526.000
*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...