Esautomotion S.p.A. (ESAU.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:56AM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 gen 2023 | 4,9400 | 4,9600 | 4,9400 | 4,9600 | 4,9600 | 6.000 |
| 26 gen 2023 | 4,9400 | 4,9400 | 4,8400 | 4,9200 | 4,9200 | 8.500 |
| 25 gen 2023 | 4,9500 | 5,0000 | 4,9000 | 4,9000 | 4,9000 | 24.000 |
| 24 gen 2023 | 4,8500 | 4,9600 | 4,8500 | 4,9400 | 4,9400 | 20.000 |
| 23 gen 2023 | 4,8500 | 4,9200 | 4,7700 | 4,8200 | 4,8200 | 41.000 |
| 20 gen 2023 | 4,7200 | 4,8000 | 4,7000 | 4,7600 | 4,7600 | 17.000 |
| 19 gen 2023 | 4,7000 | 4,7900 | 4,6500 | 4,7000 | 4,7000 | 10.000 |
| 18 gen 2023 | 4,7200 | 4,7400 | 4,6500 | 4,7400 | 4,7400 | 12.500 |
| 17 gen 2023 | 4,6800 | 4,7800 | 4,6000 | 4,6500 | 4,6500 | 33.500 |
| 16 gen 2023 | 4,5500 | 4,8200 | 4,4700 | 4,6800 | 4,6800 | 109.500 |
| 13 gen 2023 | 4,2600 | 4,4700 | 4,2600 | 4,4700 | 4,4700 | 17.000 |
| 12 gen 2023 | 4,2800 | 4,2800 | 4,2600 | 4,2600 | 4,2600 | 2.500 |
| 11 gen 2023 | 4,1800 | 4,3300 | 4,1800 | 4,3200 | 4,3200 | 3.500 |
| 10 gen 2023 | 4,3300 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 5.500 |
| 09 gen 2023 | 4,2300 | 4,3200 | 4,2300 | 4,3100 | 4,3100 | 14.500 |
| 06 gen 2023 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 1.000 |
| 05 gen 2023 | 4,2700 | 4,2700 | 4,2000 | 4,2000 | 4,2000 | 1.500 |
| 04 gen 2023 | 4,2900 | 4,2900 | 4,2100 | 4,2100 | 4,2100 | 11.500 |
| 03 gen 2023 | 4,1600 | 4,3000 | 4,1600 | 4,3000 | 4,3000 | 6.500 |
| 02 gen 2023 | 4,1400 | 4,3000 | 4,1400 | 4,3000 | 4,3000 | 2.500 |
| 30 dic 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 500 |
| 29 dic 2022 | 4,1200 | 4,1800 | 4,1200 | 4,1800 | 4,1800 | 4.500 |
| 28 dic 2022 | 4,2800 | 4,2800 | 4,1000 | 4,1500 | 4,1500 | 3.500 |
| 27 dic 2022 | 4,2100 | 4,2200 | 4,1900 | 4,2200 | 4,2200 | 3.000 |
| 23 dic 2022 | 4,1400 | 4,2900 | 4,1400 | 4,2200 | 4,2200 | 3.000 |
| 22 dic 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 21 dic 2022 | 3,9800 | 4,0800 | 3,9800 | 4,0800 | 4,0800 | 4.500 |
| 20 dic 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 19 dic 2022 | 4,0100 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 2.500 |
| 16 dic 2022 | 4,0800 | 4,0900 | 4,0800 | 4,0900 | 4,0900 | 1.000 |
| 15 dic 2022 | 4,1200 | 4,1300 | 4,1200 | 4,1300 | 4,1300 | 1.000 |
| 14 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 13 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 12 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 09 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 500 |
| 08 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 1.500 |
| 07 dic 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 06 dic 2022 | 4,1500 | 4,1500 | 4,1400 | 4,1400 | 4,1400 | 2.500 |
| 05 dic 2022 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 02 dic 2022 | 4,0800 | 4,1500 | 4,0800 | 4,1500 | 4,1500 | 1.500 |
| 01 dic 2022 | 4,1200 | 4,1300 | 4,1000 | 4,1300 | 4,1300 | 6.000 |
| 30 nov 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 500 |
| 29 nov 2022 | 4,1000 | 4,1000 | 4,0900 | 4,1000 | 4,1000 | 4.500 |
| 28 nov 2022 | 4,2300 | 4,2300 | 4,1600 | 4,1600 | 4,1600 | 4.500 |
| 25 nov 2022 | 4,2500 | 4,2900 | 4,2500 | 4,2900 | 4,2900 | 2.000 |
| 24 nov 2022 | 4,2500 | 4,2600 | 4,2500 | 4,2600 | 4,2600 | 2.000 |
| 23 nov 2022 | 4,3100 | 4,3100 | 4,2500 | 4,2500 | 4,2500 | 2.000 |
| 22 nov 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 21 nov 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 18 nov 2022 | 4,3100 | 4,3100 | 4,2600 | 4,2900 | 4,2900 | 5.000 |
| 17 nov 2022 | 4,3400 | 4,3400 | 4,2600 | 4,2600 | 4,2600 | 6.500 |
| 16 nov 2022 | 4,2500 | 4,2800 | 4,1600 | 4,2600 | 4,2600 | 9.000 |
| 15 nov 2022 | 4,2600 | 4,2900 | 4,1800 | 4,2300 | 4,2300 | 8.500 |
| 14 nov 2022 | 4,3000 | 4,3600 | 4,2800 | 4,3000 | 4,3000 | 6.000 |
| 11 nov 2022 | 4,3000 | 4,3500 | 4,2800 | 4,3200 | 4,3200 | 10.500 |
| 10 nov 2022 | 4,2500 | 4,3000 | 4,2500 | 4,2800 | 4,2800 | 5.500 |
| 09 nov 2022 | 4,2700 | 4,3500 | 4,2000 | 4,3000 | 4,3000 | 17.000 |
| 08 nov 2022 | 4,4000 | 4,4400 | 4,2600 | 4,3700 | 4,3700 | 12.000 |
| 07 nov 2022 | 4,1600 | 4,3600 | 4,1600 | 4,3400 | 4,3400 | 20.500 |
| 04 nov 2022 | 4,3100 | 4,3900 | 4,2000 | 4,2600 | 4,2600 | 10.000 |
| 03 nov 2022 | 4,2600 | 4,2700 | 4,1400 | 4,2400 | 4,2400 | 12.000 |
| 02 nov 2022 | 4,1900 | 4,2600 | 4,1700 | 4,2600 | 4,2600 | 7.500 |
| 01 nov 2022 | 4,3000 | 4,3000 | 4,2100 | 4,2800 | 4,2800 | 4.000 |
| 31 ott 2022 | 4,2300 | 4,2900 | 4,2300 | 4,2600 | 4,2600 | 3.000 |
| 28 ott 2022 | 4,1900 | 4,2100 | 4,1500 | 4,2000 | 4,2000 | 7.500 |
| 27 ott 2022 | 4,3000 | 4,3000 | 4,1800 | 4,2500 | 4,2500 | 4.500 |
| 26 ott 2022 | 4,2900 | 4,3200 | 4,2900 | 4,3200 | 4,3200 | 3.000 |
| 25 ott 2022 | 4,2500 | 4,3500 | 4,2300 | 4,2600 | 4,2600 | 19.500 |
| 24 ott 2022 | 4,2200 | 4,3000 | 4,1700 | 4,2400 | 4,2400 | 15.500 |
| 21 ott 2022 | 4,1600 | 4,1700 | 4,0400 | 4,1700 | 4,1700 | 24.500 |
| 20 ott 2022 | 4,1900 | 4,2400 | 4,1700 | 4,2400 | 4,2400 | 13.500 |
| 19 ott 2022 | 4,3500 | 4,3500 | 4,1700 | 4,2500 | 4,2500 | 14.000 |
| 18 ott 2022 | 4,3900 | 4,3900 | 4,2700 | 4,3800 | 4,3800 | 17.000 |
| 17 ott 2022 | 4,2800 | 4,4500 | 4,1600 | 4,3400 | 4,3400 | 70.500 |
| 14 ott 2022 | 3,9300 | 4,3100 | 3,9000 | 4,2200 | 4,2200 | 40.500 |
| 13 ott 2022 | 3,7000 | 4,0800 | 3,7000 | 4,0400 | 4,0400 | 28.000 |
| 12 ott 2022 | 3,5000 | 3,7600 | 3,5000 | 3,7000 | 3,7000 | 21.500 |
| 11 ott 2022 | 3,4000 | 3,6600 | 3,3900 | 3,6300 | 3,6300 | 14.500 |
| 10 ott 2022 | 3,3900 | 3,4400 | 3,3600 | 3,4000 | 3,4000 | 6.000 |
| 07 ott 2022 | 3,5600 | 3,5900 | 3,3200 | 3,4100 | 3,4100 | 32.000 |
| 06 ott 2022 | 3,6100 | 3,6100 | 3,4600 | 3,4600 | 3,4600 | 23.500 |
| 05 ott 2022 | 3,3500 | 3,6800 | 3,2900 | 3,6000 | 3,6000 | 28.000 |
| 04 ott 2022 | 3,5300 | 3,6500 | 3,3300 | 3,3800 | 3,3800 | 30.000 |
| 03 ott 2022 | 3,4900 | 3,5200 | 3,4100 | 3,5200 | 3,5200 | 5.500 |
| 30 set 2022 | 3,4500 | 3,5800 | 3,4300 | 3,5300 | 3,5300 | 12.000 |
| 29 set 2022 | 3,5000 | 3,7300 | 3,5000 | 3,5700 | 3,5700 | 17.000 |
| 28 set 2022 | 3,4900 | 3,6500 | 3,3600 | 3,4000 | 3,4000 | 27.000 |
| 27 set 2022 | 3,5000 | 3,5200 | 3,3900 | 3,5000 | 3,5000 | 9.000 |
| 26 set 2022 | 3,6500 | 3,6800 | 3,3300 | 3,5000 | 3,5000 | 35.000 |
| 23 set 2022 | 3,9000 | 3,9000 | 3,6000 | 3,6300 | 3,6300 | 35.000 |
| 22 set 2022 | 3,9800 | 3,9800 | 3,8800 | 3,9400 | 3,9400 | 4.500 |
| 21 set 2022 | 4,1600 | 4,1600 | 3,9200 | 4,0000 | 4,0000 | 11.500 |
| 20 set 2022 | 4,1400 | 4,2200 | 4,0100 | 4,0600 | 4,0600 | 8.000 |
| 19 set 2022 | 4,0700 | 4,0900 | 4,0700 | 4,0900 | 4,0900 | 2.000 |
| 16 set 2022 | 4,4200 | 4,4200 | 4,1700 | 4,2000 | 4,2000 | 7.000 |
| 15 set 2022 | 4,3000 | 4,3700 | 4,2800 | 4,2800 | 4,2800 | 9.000 |
| 14 set 2022 | 4,5900 | 4,5900 | 4,3400 | 4,3400 | 4,3400 | 30.000 |
| 13 set 2022 | 4,6100 | 4,7000 | 4,5200 | 4,5800 | 4,5800 | 20.000 |
| 12 set 2022 | 4,6400 | 4,7300 | 4,4700 | 4,6000 | 4,6000 | 111.500 |
| 09 set 2022 | 4,3700 | 4,4900 | 4,3700 | 4,4900 | 4,4900 | 1.500 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
