Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.883,37 -92,47 (-0,37%)
Esautomotion S.p.A. (ESAU.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:19PM CEST
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 set 2023 | 4,4600 | 4,4600 | 4,3500 | 4,3500 | 4,3500 | 3.500 |
| 21 set 2023 | 4,3400 | 4,3700 | 4,3300 | 4,3600 | 4,3600 | 2.500 |
| 20 set 2023 | 4,3000 | 4,4000 | 4,2600 | 4,3700 | 4,3700 | 7.000 |
| 19 set 2023 | 4,3000 | 4,3000 | 4,2600 | 4,2700 | 4,2700 | 3.000 |
| 18 set 2023 | 4,5000 | 4,5000 | 4,3400 | 4,3400 | 4,3400 | 1.500 |
| 15 set 2023 | 4,4000 | 4,4000 | 4,3500 | 4,3700 | 4,3700 | 2.000 |
| 14 set 2023 | 4,3900 | 4,4900 | 4,3700 | 4,4300 | 4,4300 | 3.000 |
| 13 set 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 12 set 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 11 set 2023 | 4,4100 | 4,5000 | 4,4100 | 4,5000 | 4,5000 | 2.500 |
| 08 set 2023 | 4,4900 | 4,5000 | 4,4900 | 4,5000 | 4,5000 | 1.500 |
| 07 set 2023 | 4,3500 | 4,6000 | 4,3400 | 4,5100 | 4,5100 | 8.000 |
| 06 set 2023 | 4,4500 | 4,4500 | 4,2800 | 4,2800 | 4,2800 | 3.000 |
| 05 set 2023 | 4,5000 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 1.500 |
| 04 set 2023 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 1.000 |
| 01 set 2023 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 31 ago 2023 | 4,4000 | 4,4800 | 4,3900 | 4,3900 | 4,3900 | 3.000 |
| 30 ago 2023 | 4,4100 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 1.500 |
| 29 ago 2023 | 4,4600 | 4,4600 | 4,4400 | 4,4400 | 4,4400 | 1.500 |
| 28 ago 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 500 |
| 25 ago 2023 | 4,4700 | 4,5000 | 4,4600 | 4,5000 | 4,5000 | 2.500 |
| 24 ago 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 23 ago 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 22 ago 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 21 ago 2023 | 4,5000 | 4,5600 | 4,5000 | 4,5600 | 4,5600 | 4.500 |
| 18 ago 2023 | 4,3800 | 4,4900 | 4,3600 | 4,4200 | 4,4200 | 2.500 |
| 17 ago 2023 | 4,4300 | 4,5700 | 4,3300 | 4,4600 | 4,4600 | 18.000 |
| 16 ago 2023 | 4,4900 | 4,5000 | 4,4900 | 4,5000 | 4,5000 | 1.000 |
| 14 ago 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 3.500 |
| 11 ago 2023 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 1.000 |
| 10 ago 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 09 ago 2023 | 4,5300 | 4,5600 | 4,5100 | 4,5600 | 4,5600 | 2.000 |
| 08 ago 2023 | 4,5200 | 4,5700 | 4,5100 | 4,5100 | 4,5100 | 2.000 |
| 07 ago 2023 | 4,6000 | 4,6000 | 4,5700 | 4,5700 | 4,5700 | 1.500 |
| 04 ago 2023 | 4,5000 | 4,5800 | 4,5000 | 4,5200 | 4,5200 | 7.500 |
| 03 ago 2023 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 3.500 |
| 02 ago 2023 | 4,5000 | 4,5200 | 4,5000 | 4,5100 | 4,5100 | 5.000 |
| 01 ago 2023 | 4,5600 | 4,5600 | 4,5000 | 4,5400 | 4,5400 | 12.000 |
| 31 lug 2023 | 4,6600 | 4,6700 | 4,6400 | 4,6400 | 4,6400 | 3.500 |
| 28 lug 2023 | 4,5600 | 4,7000 | 4,5300 | 4,5800 | 4,5800 | 18.500 |
| 27 lug 2023 | 4,6200 | 4,6500 | 4,6200 | 4,6500 | 4,6500 | 2.000 |
| 26 lug 2023 | 4,6000 | 4,6000 | 4,5900 | 4,6000 | 4,6000 | 6.500 |
| 25 lug 2023 | 4,5500 | 4,5500 | 4,5400 | 4,5500 | 4,5500 | 1.500 |
| 24 lug 2023 | 4,6600 | 4,6600 | 4,5700 | 4,6000 | 4,6000 | 3.500 |
| 21 lug 2023 | 4,6900 | 4,6900 | 4,6000 | 4,6500 | 4,6500 | 3.500 |
| 20 lug 2023 | 4,6900 | 4,6900 | 4,6300 | 4,6300 | 4,6300 | 1.000 |
| 19 lug 2023 | 4,6200 | 4,6600 | 4,5900 | 4,6600 | 4,6600 | 2.500 |
| 18 lug 2023 | 4,6300 | 4,6900 | 4,6300 | 4,6500 | 4,6500 | 2.500 |
| 17 lug 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 500 |
| 14 lug 2023 | 4,7100 | 4,7300 | 4,6600 | 4,7300 | 4,7300 | 7.500 |
| 13 lug 2023 | 4,7700 | 4,7700 | 4,6900 | 4,7300 | 4,7300 | 3.000 |
| 12 lug 2023 | 4,7800 | 4,8200 | 4,7300 | 4,7300 | 4,7300 | 5.500 |
| 11 lug 2023 | 4,8300 | 4,8600 | 4,7000 | 4,8400 | 4,8400 | 8.000 |
| 10 lug 2023 | 4,6600 | 4,8600 | 4,6300 | 4,7500 | 4,7500 | 23.000 |
| 07 lug 2023 | 4,6000 | 4,6400 | 4,5400 | 4,6400 | 4,6400 | 3.000 |
| 06 lug 2023 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,5600 | 3.000 |
| 05 lug 2023 | 4,6800 | 4,6900 | 4,6100 | 4,6900 | 4,6900 | 5.500 |
| 04 lug 2023 | 4,5400 | 4,6600 | 4,5400 | 4,6600 | 4,6600 | 12.500 |
| 03 lug 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 1.000 |
| 30 giu 2023 | 4,4900 | 4,5200 | 4,4300 | 4,5200 | 4,5200 | 10.500 |
| 29 giu 2023 | 4,5100 | 4,5300 | 4,5000 | 4,5000 | 4,5000 | 3.500 |
| 28 giu 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 27 giu 2023 | 4,4500 | 4,5300 | 4,4300 | 4,5000 | 4,5000 | 11.000 |
| 26 giu 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1.000 |
| 23 giu 2023 | 4,5000 | 4,5800 | 4,4100 | 4,5000 | 4,5000 | 6.500 |
| 22 giu 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 500 |
| 21 giu 2023 | 4,5100 | 4,6400 | 4,3300 | 4,4500 | 4,4500 | 31.500 |
| 20 giu 2023 | 4,4100 | 4,5100 | 4,4100 | 4,5100 | 4,5100 | 13.000 |
| 19 giu 2023 | 4,4000 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 3.000 |
| 16 giu 2023 | 4,4000 | 4,4000 | 4,3900 | 4,3900 | 4,3900 | 3.500 |
| 15 giu 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4.500 |
| 14 giu 2023 | 4,3600 | 4,4700 | 4,3600 | 4,4700 | 4,4700 | 23.500 |
| 13 giu 2023 | 4,3600 | 4,4100 | 4,3500 | 4,4100 | 4,4100 | 3.500 |
| 12 giu 2023 | 4,4000 | 4,4300 | 4,3100 | 4,4300 | 4,4300 | 9.000 |
| 09 giu 2023 | 4,3900 | 4,4500 | 4,3900 | 4,4500 | 4,4500 | 3.500 |
| 08 giu 2023 | 4,3400 | 4,4100 | 4,3400 | 4,4000 | 4,4000 | 5.000 |
| 07 giu 2023 | 4,3300 | 4,3300 | 4,2700 | 4,2800 | 4,2800 | 5.000 |
| 06 giu 2023 | 4,3600 | 4,4200 | 4,3300 | 4,4200 | 4,4200 | 2.500 |
| 05 giu 2023 | 4,3500 | 4,4100 | 4,3500 | 4,4100 | 4,4100 | 7.500 |
| 02 giu 2023 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 500 |
| 01 giu 2023 | 4,3300 | 4,3400 | 4,3300 | 4,3400 | 4,3400 | 3.000 |
| 31 mag 2023 | 4,2900 | 4,3300 | 4,2900 | 4,3300 | 4,3300 | 9.500 |
| 30 mag 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 1.000 |
| 29 mag 2023 | 4,3300 | 4,3300 | 4,2600 | 4,3000 | 4,3000 | 5.000 |
| 26 mag 2023 | 4,3400 | 4,3400 | 4,2500 | 4,3300 | 4,3300 | 4.000 |
| 25 mag 2023 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 24 mag 2023 | 4,3300 | 4,3400 | 4,2500 | 4,3300 | 4,3300 | 5.500 |
| 23 mag 2023 | 4,3800 | 4,4200 | 4,2600 | 4,3200 | 4,3200 | 24.500 |
| 22 mag 2023 | 4,4800 | 4,4800 | 4,3700 | 4,4000 | 4,4000 | 21.500 |
| 19 mag 2023 | 4,4900 | 4,5000 | 4,4900 | 4,4900 | 4,4900 | 2.000 |
| 18 mag 2023 | 4,4500 | 4,5300 | 4,4500 | 4,4500 | 4,4500 | 8.000 |
| 17 mag 2023 | 4,4900 | 4,5000 | 4,4100 | 4,4100 | 4,4100 | 3.500 |
| 16 mag 2023 | 4,4500 | 4,5000 | 4,4400 | 4,5000 | 4,5000 | 5.000 |
| 15 mag 2023 | 4,5600 | 4,5600 | 4,4200 | 4,4300 | 4,4300 | 7.500 |
| 12 mag 2023 | 4,5100 | 4,6000 | 4,4800 | 4,4800 | 4,4800 | 7.000 |
| 11 mag 2023 | 4,4600 | 4,5200 | 4,4600 | 4,5100 | 4,5100 | 13.000 |
| 10 mag 2023 | 4,4300 | 4,4800 | 4,4300 | 4,4300 | 4,4300 | 9.500 |
| 09 mag 2023 | 4,4200 | 4,4500 | 4,3900 | 4,3900 | 4,3900 | 8.500 |
| 08 mag 2023 | 4,2400 | 4,3900 | 4,2400 | 4,3200 | 4,3200 | 10.000 |
| 08 mag 2023 | 0.1 Dividendo | |||||
| *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.
