Italia markets open in 1 hour 33 minutes

ESI S.p.A. (ESI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,0900-0,1100 (-2,62%)
Alla chiusura: 5:29PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 20214,20004,20003,92004,09004,090057.000
17 set 20214,27004,41004,20004,20004,200048.000
16 set 20214,19004,52004,15004,27004,2700148.500
15 set 20214,19004,23004,08004,18004,180064.500
14 set 20214,08004,15003,96004,06004,060022.500
13 set 20214,10004,15004,03004,03004,030022.500
10 set 20214,17004,17004,03004,07004,070036.000
09 set 20214,23004,31004,11004,17004,170084.000
08 set 20214,53004,75004,19004,19004,1900317.250
07 set 20214,12004,50003,94004,50004,5000326.250
06 set 20213,58004,10003,52004,08004,0800153.000
03 set 20213,41003,75003,41003,63003,630062.250
02 set 20213,38003,42003,38003,42003,42009.750
01 set 20213,44003,44003,38003,38003,38004.500
31 ago 20213,36003,45003,36003,42003,42005.250
30 ago 20213,44003,47003,39003,39003,39009.000
27 ago 20213,40003,44003,38003,44003,44007.500
26 ago 20213,39003,42003,34003,41003,41007.500
25 ago 20213,40003,43003,39003,39003,39004.500
24 ago 20213,34003,38003,34003,38003,38002.250
23 ago 20213,43003,43003,34003,34003,34009.000
20 ago 20213,33003,42003,33003,36003,360018.000
19 ago 20213,41003,41003,41003,41003,4100-
18 ago 20213,34003,41003,31003,41003,41006.000
17 ago 20213,30003,37003,30003,35003,35004.500
16 ago 20213,36003,38003,30003,30003,30008.250
13 ago 20213,41003,41003,29003,39003,390018.000
12 ago 20213,52003,53003,40003,43003,430023.250
11 ago 20213,59003,63003,52003,52003,520047.250
10 ago 20213,52003,73003,52003,59003,590065.250
09 ago 20213,48003,55003,45003,53003,5300116.250
06 ago 20213,47003,47003,40003,43003,43006.000
05 ago 20213,45003,47003,45003,47003,47008.250
04 ago 20213,36003,45003,31003,43003,430033.000
03 ago 20213,29003,39003,29003,34003,340012.000
02 ago 20213,24003,31003,23003,25003,250016.500
30 lug 20213,30003,31003,24003,27003,27006.000
29 lug 20213,28003,28003,26003,28003,28004.500
28 lug 20213,28003,28003,28003,28003,2800750
27 lug 20213,31003,38003,30003,32003,32007.500
26 lug 20213,26003,39003,26003,39003,39004.500
23 lug 20213,34003,39003,30003,30003,30002.250
22 lug 20213,29003,35003,26003,35003,350012.750
21 lug 20213,20003,28003,20003,28003,28006.750
20 lug 20213,19003,24003,17003,18003,18008.250
19 lug 20213,23003,25003,15003,17003,170012.000
16 lug 20213,29003,29003,21003,27003,270020.250
15 lug 20213,31003,32003,29003,32003,32004.500
14 lug 20213,31003,34003,29003,29003,29006.750
13 lug 20213,36003,36003,33003,33003,33004.500
12 lug 20213,33003,35003,31003,35003,35007.500
09 lug 20213,42003,42003,34003,37003,37008.250
08 lug 20213,43003,49003,35003,42003,42009.750
07 lug 20213,51003,53003,46003,49003,490025.500
06 lug 20213,54003,54003,44003,47003,470026.250
05 lug 20213,43003,48003,42003,48003,48003.000
02 lug 20213,50003,50003,41003,48003,48004.500
01 lug 20213,35003,49003,31003,49003,490013.500
30 giu 20213,46003,46003,26003,37003,370019.500
29 giu 20213,46003,50003,41003,50003,50005.250
28 giu 20213,48003,51003,48003,51003,51001.500
25 giu 20213,53003,54003,48003,48003,48006.000
24 giu 20213,50003,54003,48003,54003,54006.750
23 giu 20213,52003,54003,52003,54003,54003.750
22 giu 20213,34003,49003,34003,49003,490010.500
21 giu 20213,46003,55003,39003,39003,39006.000
18 giu 20213,49003,55003,41003,51003,510012.000
17 giu 20213,53003,54003,50003,50003,500020.250
16 giu 20213,58003,59003,49003,55003,550032.250
15 giu 20213,48003,58003,48003,50003,500072.750
14 giu 20213,22003,45003,19003,42003,420054.750
11 giu 20213,20003,22003,19003,22003,22003.750
10 giu 20213,22003,23003,20003,20003,20006.750
09 giu 20213,31003,31003,20003,24003,240021.000
08 giu 20213,15003,38003,15003,26003,260045.750
07 giu 20213,16003,18003,14003,14003,140020.250
04 giu 20213,21003,22003,15003,18003,180036.750
03 giu 20213,27003,29003,19003,23003,230078.750
02 giu 20213,33003,33003,25003,30003,300015.750
01 giu 20213,32003,32003,29003,32003,32008.250
31 mag 20213,25003,29003,25003,29003,29003.750
28 mag 20213,26003,28003,25003,28003,280010.500
27 mag 20213,28003,30003,24003,28003,280014.250
26 mag 20213,34003,37003,30003,30003,300015.750
25 mag 20213,37003,37003,31003,32003,320010.500
24 mag 20213,33003,35003,32003,33003,33007.500
21 mag 20213,36003,37003,33003,33003,33006.000
20 mag 20213,36003,36003,30003,31003,310013.500
19 mag 20213,38003,39003,33003,34003,34004.500
18 mag 20213,35003,38003,34003,34003,34006.750
17 mag 20213,41003,42003,35003,37003,370012.000
14 mag 20213,42003,43003,39003,40003,40005.250
13 mag 20213,45003,45003,36003,40003,400018.000
12 mag 20213,50003,50003,40003,43003,430015.000
11 mag 20213,55003,59003,43003,44003,440012.750
10 mag 20213,60003,65003,54003,55003,550014.250
07 mag 20213,62003,67003,60003,62003,620019.500
06 mag 20213,54003,64003,54003,59003,590040.500
05 mag 20213,50003,53003,37003,50003,500036.000
04 mag 20213,60003,63003,50003,52003,520029.250
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...