Italia markets open in 2 hours 10 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5900+0,0700 (+2,78%)
Alla chiusura: 03:37PM CET
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
31 ott 20222,60002,64002,60002,60002,60008.100
28 ott 20222,56002,63002,56002,58002,580016.200
27 ott 20222,58002,58002,53002,56002,56007.200
26 ott 20222,55002,58002,54002,54002,54008.100
25 ott 20222,54002,54002,50002,52002,52003.600
24 ott 20222,53002,54002,53002,54002,54002.700
21 ott 20222,52002,52002,47002,52002,52009.900
20 ott 20222,51002,52002,49002,52002,52003.600
19 ott 20222,65002,73002,51002,51002,510033.300
18 ott 20222,59002,67002,57002,58002,580031.500
17 ott 20222,48002,60002,48002,56002,56007.200
14 ott 20222,43002,55002,43002,51002,510030.600
13 ott 20222,49002,52002,40002,40002,400015.300
12 ott 20222,52002,53002,45002,47002,470010.800
11 ott 20222,56002,56002,47002,51002,510017.100
10 ott 20222,58002,61002,57002,58002,58008.100
07 ott 20222,64002,70002,59002,64002,640033.300
06 ott 20222,69002,87002,66002,66002,660031.500
05 ott 20222,66002,67002,62002,67002,67004.500
04 ott 20222,65002,74002,63002,70002,700030.600
03 ott 20222,53002,70002,53002,69002,690024.300
30 set 20222,34002,63002,34002,58002,580088.200
29 set 20222,41002,41002,30002,40002,40009.000
28 set 20222,30002,48002,27002,45002,450017.100
27 set 20222,40002,40002,29002,35002,350010.800
26 set 20222,43002,43002,42002,42002,42003.600
23 set 20222,46002,49002,44002,49002,49009.900
22 set 20222,51002,51002,49002,49002,49002.700
21 set 20222,57002,57002,51002,51002,51006.300
20 set 20222,59002,65002,59002,65002,65001.800
19 set 20222,62002,62002,62002,62002,6200-
16 set 20222,54002,62002,53002,62002,62006.300
15 set 20222,57002,57002,57002,57002,5700900
14 set 20222,58002,58002,58002,58002,5800900
13 set 20222,70002,70002,61002,61002,61007.200
12 set 20222,68002,68002,60002,67002,67006.300
09 set 20222,67002,67002,67002,67002,6700900
08 set 20222,64002,64002,64002,64002,6400-
07 set 20222,64002,65002,64002,64002,640014.400
06 set 20222,59002,62002,59002,62002,62002.700
05 set 20222,63002,64002,58002,58002,580012.600
02 set 20222,61002,63002,61002,61002,61003.600
01 set 20222,58002,58002,58002,58002,58002.700
31 ago 20222,64002,66002,61002,62002,620011.700
30 ago 20222,70002,70002,69002,69002,69001.800
29 ago 20222,67002,67002,67002,67002,6700900
26 ago 20222,72002,72002,67002,67002,67001.800
25 ago 20222,67002,67002,67002,67002,6700900
24 ago 20222,71002,71002,71002,71002,7100-
23 ago 20222,71002,71002,68002,71002,71002.700
22 ago 20222,73002,73002,67002,72002,720012.600
19 ago 20222,79002,79002,79002,79002,7900-
18 ago 20222,79002,79002,79002,79002,7900-
17 ago 20222,81002,83002,79002,79002,790014.400
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
*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...