Italia markets close in 5 hours 36 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,9600+0,0400 (+0,81%)
Al 10:56AM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20234,94004,96004,94004,96004,96006.000
26 gen 20234,94004,94004,84004,92004,92008.500
25 gen 20234,95005,00004,90004,90004,900024.000
24 gen 20234,85004,96004,85004,94004,940020.000
23 gen 20234,85004,92004,77004,82004,820041.000
20 gen 20234,72004,80004,70004,76004,760017.000
19 gen 20234,70004,79004,65004,70004,700010.000
18 gen 20234,72004,74004,65004,74004,740012.500
17 gen 20234,68004,78004,60004,65004,650033.500
16 gen 20234,55004,82004,47004,68004,6800109.500
13 gen 20234,26004,47004,26004,47004,470017.000
12 gen 20234,28004,28004,26004,26004,26002.500
11 gen 20234,18004,33004,18004,32004,32003.500
10 gen 20234,33004,34004,30004,34004,34005.500
09 gen 20234,23004,32004,23004,31004,310014.500
06 gen 20234,21004,21004,21004,21004,21001.000
05 gen 20234,27004,27004,20004,20004,20001.500
04 gen 20234,29004,29004,21004,21004,210011.500
03 gen 20234,16004,30004,16004,30004,30006.500
02 gen 20234,14004,30004,14004,30004,30002.500
30 dic 20224,18004,18004,18004,18004,1800500
29 dic 20224,12004,18004,12004,18004,18004.500
28 dic 20224,28004,28004,10004,15004,15003.500
27 dic 20224,21004,22004,19004,22004,22003.000
23 dic 20224,14004,29004,14004,22004,22003.000
22 dic 20224,08004,08004,08004,08004,0800-
21 dic 20223,98004,08003,98004,08004,08004.500
20 dic 20224,04004,04004,04004,04004,0400-
19 dic 20224,01004,04004,00004,04004,04002.500
16 dic 20224,08004,09004,08004,09004,09001.000
15 dic 20224,12004,13004,12004,13004,13001.000
14 dic 20224,14004,14004,14004,14004,1400-
13 dic 20224,14004,14004,14004,14004,1400-
12 dic 20224,14004,14004,14004,14004,1400-
09 dic 20224,14004,14004,14004,14004,1400500
08 dic 20224,14004,14004,14004,14004,14001.500
07 dic 20224,14004,14004,14004,14004,1400-
06 dic 20224,15004,15004,14004,14004,14002.500
05 dic 20224,15004,15004,15004,15004,1500-
02 dic 20224,08004,15004,08004,15004,15001.500
01 dic 20224,12004,13004,10004,13004,13006.000
30 nov 20224,04004,04004,04004,04004,0400500
29 nov 20224,10004,10004,09004,10004,10004.500
28 nov 20224,23004,23004,16004,16004,16004.500
25 nov 20224,25004,29004,25004,29004,29002.000
24 nov 20224,25004,26004,25004,26004,26002.000
23 nov 20224,31004,31004,25004,25004,25002.000
22 nov 20224,29004,29004,29004,29004,2900-
21 nov 20224,29004,29004,29004,29004,2900-
18 nov 20224,31004,31004,26004,29004,29005.000
17 nov 20224,34004,34004,26004,26004,26006.500
16 nov 20224,25004,28004,16004,26004,26009.000
15 nov 20224,26004,29004,18004,23004,23008.500
14 nov 20224,30004,36004,28004,30004,30006.000
11 nov 20224,30004,35004,28004,32004,320010.500
10 nov 20224,25004,30004,25004,28004,28005.500
09 nov 20224,27004,35004,20004,30004,300017.000
08 nov 20224,40004,44004,26004,37004,370012.000
07 nov 20224,16004,36004,16004,34004,340020.500
04 nov 20224,31004,39004,20004,26004,260010.000
03 nov 20224,26004,27004,14004,24004,240012.000
02 nov 20224,19004,26004,17004,26004,26007.500
01 nov 20224,30004,30004,21004,28004,28004.000
31 ott 20224,23004,29004,23004,26004,26003.000
28 ott 20224,19004,21004,15004,20004,20007.500
27 ott 20224,30004,30004,18004,25004,25004.500
26 ott 20224,29004,32004,29004,32004,32003.000
25 ott 20224,25004,35004,23004,26004,260019.500
24 ott 20224,22004,30004,17004,24004,240015.500
21 ott 20224,16004,17004,04004,17004,170024.500
20 ott 20224,19004,24004,17004,24004,240013.500
19 ott 20224,35004,35004,17004,25004,250014.000
18 ott 20224,39004,39004,27004,38004,380017.000
17 ott 20224,28004,45004,16004,34004,340070.500
14 ott 20223,93004,31003,90004,22004,220040.500
13 ott 20223,70004,08003,70004,04004,040028.000
12 ott 20223,50003,76003,50003,70003,700021.500
11 ott 20223,40003,66003,39003,63003,630014.500
10 ott 20223,39003,44003,36003,40003,40006.000
07 ott 20223,56003,59003,32003,41003,410032.000
06 ott 20223,61003,61003,46003,46003,460023.500
05 ott 20223,35003,68003,29003,60003,600028.000
04 ott 20223,53003,65003,33003,38003,380030.000
03 ott 20223,49003,52003,41003,52003,52005.500
30 set 20223,45003,58003,43003,53003,530012.000
29 set 20223,50003,73003,50003,57003,570017.000
28 set 20223,49003,65003,36003,40003,400027.000
27 set 20223,50003,52003,39003,50003,50009.000
26 set 20223,65003,68003,33003,50003,500035.000
23 set 20223,90003,90003,60003,63003,630035.000
22 set 20223,98003,98003,88003,94003,94004.500
21 set 20224,16004,16003,92004,00004,000011.500
20 set 20224,14004,22004,01004,06004,06008.000
19 set 20224,07004,09004,07004,09004,09002.000
16 set 20224,42004,42004,17004,20004,20007.000
15 set 20224,30004,37004,28004,28004,28009.000
14 set 20224,59004,59004,34004,34004,340030.000
13 set 20224,61004,70004,52004,58004,580020.000
12 set 20224,64004,73004,47004,60004,6000111.500
09 set 20224,37004,49004,37004,49004,49001.500
*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...