Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9850-0,0050 (-0,25%)
Alla chiusura: 05:16PM CET
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 20232,00002,00001,93001,98501,985011.700
20 mar 2023------
17 mar 20232,01002,01001,96501,99001,990011.700
16 mar 20232,00002,07002,00002,03002,030012.600
15 mar 20232,01002,01001,97001,97501,97506.300
14 mar 20232,00002,05002,00002,05002,050011.700
13 mar 20232,10002,13001,97002,02002,020035.100
10 mar 20232,10002,10002,05002,06002,060023.400
09 mar 20232,18002,18002,11002,12002,120024.300
08 mar 20232,16002,19002,16002,18002,180018.900
07 mar 20232,26002,30002,16002,16002,1600189.000
06 mar 20232,43002,43002,43002,43002,43001.800
03 mar 20232,44002,44002,43002,44002,44009.000
02 mar 20232,47002,47002,46002,46002,46009.000
01 mar 20232,48002,48002,47002,47002,47002.700
28 feb 20232,48002,48002,48002,48002,4800900
27 feb 20232,49002,49002,48002,49002,49003.600
24 feb 20232,49002,51002,48002,49002,490021.600
23 feb 20232,49002,50002,49002,49002,490010.800
22 feb 20232,49002,49002,49002,49002,49003.600
21 feb 20232,53002,53002,50002,50002,50006.300
20 feb 20232,52002,53002,51002,51002,51007.200
17 feb 20232,52002,56002,52002,52002,520014.400
16 feb 20232,52002,59002,52002,53002,530029.700
15 feb 20232,51002,51002,50002,51002,51005.400
14 feb 20232,52002,52002,50002,51002,510010.800
13 feb 20232,53002,54002,51002,52002,520012.600
10 feb 20232,53002,53002,52002,52002,52002.700
09 feb 20232,53002,53002,51002,53002,53003.600
08 feb 20232,50002,52002,50002,52002,520010.800
07 feb 20232,52002,52002,51002,52002,52009.000
06 feb 20232,51002,53002,51002,52002,52005.400
03 feb 20232,47002,57002,47002,50002,500015.300
02 feb 20232,45002,47002,45002,45002,45008.100
01 feb 20232,48002,49002,46002,46002,46009.900
31 gen 20232,45002,45002,43002,45002,45005.400
30 gen 20232,44002,44002,43002,43002,43002.700
27 gen 20232,44002,45002,44002,45002,45005.400
26 gen 20232,46002,46002,46002,46002,4600-
25 gen 20232,46002,47002,46002,46002,46004.500
24 gen 20232,49002,49002,47002,48002,480014.400
23 gen 20232,50002,50002,50002,50002,50001.800
20 gen 20232,48002,57002,46002,50002,500031.500
19 gen 20232,50002,52002,48002,48002,480029.700
18 gen 20232,49002,55002,47002,55002,550035.100
17 gen 20232,52002,53002,49002,51002,51004.500
16 gen 20232,50002,50002,50002,50002,50004.500
13 gen 20232,52002,54002,46002,50002,5000107.100
12 gen 20232,55002,55002,50002,52002,520026.100
11 gen 20232,63002,63002,49002,54002,540049.500
10 gen 20232,72002,72002,62002,63002,630018.000
09 gen 20232,68002,74002,65002,69002,690044.100
06 gen 20232,70002,76002,68002,71002,710015.300
05 gen 20232,60002,68002,60002,68002,680026.100
04 gen 20232,51002,60002,51002,60002,600045.000
03 gen 20232,51002,54002,49002,51002,5100145.800
02 gen 20232,48002,53002,45002,52002,520053.100
30 dic 20222,40002,47002,36002,47002,470071.100
29 dic 20222,44002,47002,41002,41002,41007.200
28 dic 20222,44002,49002,43002,46002,460011.700
27 dic 20222,46002,46002,43002,46002,46002.700
23 dic 20222,46002,46002,46002,46002,4600-
22 dic 20222,46002,46002,46002,46002,4600-
21 dic 20222,46002,47002,46002,46002,46004.500
20 dic 20222,46002,48002,46002,46002,46004.500
19 dic 20222,46002,46002,46002,46002,4600-
16 dic 20222,47002,47002,46002,46002,46008.100
15 dic 20222,50002,50002,48002,48002,48002.700
14 dic 20222,50002,50002,50002,50002,50001.800
13 dic 20222,50002,50002,48002,48002,48006.300
12 dic 20222,52002,52002,52002,52002,52005.400
09 dic 20222,50002,53002,47002,50002,500013.500
08 dic 20222,52002,52002,50002,50002,50002.700
07 dic 20222,52002,53002,52002,53002,53004.500
06 dic 20222,50002,57002,47002,57002,570013.500
05 dic 20222,52002,55002,49002,49002,49005.400
02 dic 20222,54002,54002,54002,54002,54001.800
01 dic 20222,57002,57002,56002,56002,56001.800
30 nov 20222,54002,56002,53002,56002,56002.700
29 nov 20222,54002,57002,54002,57002,57001.800
28 nov 20222,56002,56002,56002,56002,5600900
25 nov 20222,53002,59002,53002,59002,59009.000
24 nov 20222,54002,54002,49002,52002,52008.100
23 nov 20222,55002,56002,52002,54002,54009.900
22 nov 20222,55002,55002,55002,55002,5500-
21 nov 20222,55002,55002,55002,55002,5500-
18 nov 20222,53002,55002,53002,55002,55005.400
17 nov 20222,55002,55002,52002,53002,53002.700
16 nov 20222,53002,55002,52002,55002,55002.700
15 nov 20222,58002,61002,56002,56002,560016.200
14 nov 20222,62002,62002,58002,58002,58008.100
11 nov 20222,56002,59002,56002,59002,59004.500
10 nov 20222,58002,58002,54002,57002,57007.200
09 nov 20222,58002,58002,58002,58002,5800900
08 nov 20222,58002,59002,58002,59002,59002.700
07 nov 20222,63002,63002,59002,61002,61007.200
04 nov 20222,58002,69002,55002,61002,610041.400
03 nov 20222,58002,58002,58002,58002,5800900
02 nov 20222,60002,63002,60002,60002,60006.300
01 nov 20222,62002,66002,60002,60002,60009.900
*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...