Italia markets close in 4 hours 31 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,79000,0000 (0,00%)
Al 02:20PM CEST. Mercato aperto.
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 20222,75002,79002,75002,79002,790023.400
12 ago 20222,73002,80002,73002,76002,760018.900
11 ago 20222,74002,75002,69002,73002,730018.900
10 ago 20222,72002,76002,68002,70002,700016.200
09 ago 20222,73002,78002,69002,69002,690028.800
08 ago 20222,72002,72002,72002,72002,7200900
05 ago 20222,68002,68002,68002,68002,6800900
04 ago 20222,71002,74002,68002,68002,68006.300
03 ago 20222,77002,83002,71002,74002,740017.100
02 ago 20222,70002,73002,68002,73002,73004.500
01 ago 20222,70002,74002,70002,73002,73006.300
29 lug 20222,69002,71002,66002,68002,68006.300
28 lug 20222,70002,76002,67002,67002,670015.300
27 lug 20222,71002,71002,64002,68002,680012.600
26 lug 20222,61002,70002,61002,70002,70008.100
25 lug 20222,58002,58002,58002,58002,5800-
22 lug 20222,60002,66002,58002,58002,58005.400
21 lug 20222,65002,65002,52002,59002,59003.600
20 lug 20222,67002,67002,61002,63002,63006.300
19 lug 20222,55002,63002,55002,63002,63003.600
18 lug 20222,66002,72002,56002,57002,570025.200
15 lug 20222,56002,61002,56002,61002,61002.700
14 lug 20222,65002,65002,51002,56002,560012.600
13 lug 20222,68002,75002,60002,65002,650099.900
12 lug 20222,87003,10002,63002,65002,6500140.400
11 lug 20222,69002,69002,69002,69002,6900-
08 lug 20222,65002,69002,64002,69002,69005.400
07 lug 20222,71002,71002,71002,71002,7100900
06 lug 20222,80002,87002,65002,65002,650018.000
05 lug 20222,76002,76002,75002,75002,75001.800
04 lug 20222,76002,83002,76002,81002,81005.400
01 lug 20222,71002,73002,65002,72002,72004.500
30 giu 20222,78002,78002,71002,71002,71005.400
29 giu 20222,82002,82002,78002,78002,78002.700
28 giu 20222,99003,09002,87002,88002,880021.600
27 giu 20222,94002,94002,92002,92002,92001.800
27 giu 20226:5 Frazionamento azionario
24 giu 20222,96673,02502,94172,94172,941732.400
23 giu 20222,84172,96672,80002,96672,96679.000
22 giu 20222,85002,85002,85002,85002,85002.700
21 giu 20222,83332,83332,83332,83332,8333900
20 giu 20222,80832,83332,80002,80002,80003.600
17 giu 20222,80002,80002,80002,80002,8000900
16 giu 20222,75832,80832,75832,80832,80833.600
15 giu 20222,84172,90002,74172,74172,741729.700
14 giu 20222,77502,83332,77502,78332,78335.400
13 giu 20222,90002,90002,77502,77502,775017.100
10 giu 20222,87502,90832,85002,85832,858326.100
09 giu 20222,95003,01672,88332,90832,908323.400
08 giu 20222,98333,03332,98332,98332,98334.500
07 giu 20222,94173,00832,94172,96672,96679.000
06 giu 20223,03333,05832,89172,90002,900032.400
03 giu 20223,00003,10003,00003,00003,000018.900
02 giu 20223,00003,00833,00003,00003,00002.700
01 giu 20223,01673,01672,96672,99172,991712.600
31 mag 20223,03333,06673,03333,03333,03333.600
30 mag 20223,08333,15003,03333,03333,033312.600
27 mag 20223,10833,17503,02503,05833,058348.600
26 mag 20223,05003,12503,01673,07503,075063.900
25 mag 20222,93333,00002,89172,89172,891714.400
24 mag 20222,85002,93332,84172,91672,916710.800
23 mag 20222,93332,99172,87502,90832,908327.900
20 mag 20222,96673,02502,95002,95002,95003.600
19 mag 20222,94173,00002,93332,96672,96676.300
18 mag 20223,04173,04172,93333,00833,00834.500
17 mag 20222,91673,14172,90832,98332,983321.600
16 mag 20222,90002,95002,90002,95002,95001.800
13 mag 20222,95002,99172,93332,93332,93337.200
12 mag 20222,92502,99172,92502,99172,99174.500
11 mag 20222,90002,96672,87502,95002,950015.300
10 mag 20222,85002,97502,80832,85002,850028.800
09 mag 20223,02503,12502,80832,81672,816758.500
06 mag 20223,05833,11672,98332,98332,983324.300
05 mag 20223,25003,28333,04173,04173,041746.800
04 mag 20223,05833,20003,04173,20003,200064.800
03 mag 20223,03333,28333,00003,00003,000064.800
02 mag 20222,99173,02502,97503,00003,00004.500
29 apr 20223,00003,11672,95833,00003,000013.500
28 apr 20223,00003,03333,00003,03333,03332.700
27 apr 20223,07503,07503,00003,00003,00002.700
26 apr 20223,01673,06673,01673,06673,06674.500
25 apr 20223,00833,00833,00833,00833,0083-
22 apr 20222,95833,00832,92503,00833,00837.200
21 apr 20223,03333,03332,98332,98332,98332.700
20 apr 20223,10003,15002,97502,99172,991754.900
19 apr 20223,17503,17503,17503,17503,1750-
14 apr 20223,15833,17503,15833,17503,17501.800
13 apr 20223,12503,12503,12503,12503,12501.800
12 apr 20223,12503,12503,12503,12503,1250900
11 apr 20223,12503,15003,08333,15003,15002.700
08 apr 20223,03333,16673,03333,12503,125011.700
07 apr 20223,01673,10002,96673,00003,000022.500
06 apr 20223,09173,09173,02503,06673,06677.200
05 apr 20223,14173,14173,12503,12503,12502.700
04 apr 20223,13333,16673,11673,14173,14175.400
01 apr 20223,24173,26673,16673,17503,175013.500
31 mar 20223,20833,24173,20003,24173,24173.600
30 mar 20223,16673,28333,16673,26673,266727.900
29 mar 20223,07503,33333,07503,20833,208344.100
28 mar 20223,15003,15003,05003,07503,075021.600
*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...