Italia markets open in 7 hours 27 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7350+0,0100 (+0,58%)
Alla chiusura: 05:14PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20241,75001,75001,72001,73501,73503.600
29 apr 20241,68501,85001,68501,72501,725063.900
26 apr 20241,60501,69001,60501,66501,665040.500
25 apr 20241,59001,59001,59001,59001,5900900
24 apr 20241,57501,59501,56501,59501,59502.700
23 apr 20241,69501,70501,58001,58001,5800129.600
22 apr 20241,74501,79501,67501,67501,675045.900
19 apr 20241,74501,74501,74501,74501,7450-
18 apr 20241,74001,74501,74001,74501,74502.700
17 apr 20241,73501,79001,73501,78001,78004.500
16 apr 20241,85001,85001,72501,79501,795010.800
15 apr 20241,86001,86001,86001,86001,8600900
12 apr 20241,94501,94501,87001,89501,895015.300
11 apr 20241,95001,95001,95001,95001,95001.800
10 apr 20241,97001,98001,97001,97501,97504.500
09 apr 20241,93001,97501,91001,93501,93509.000
08 apr 20241,97001,99501,97001,99501,99501.800
05 apr 20241,98501,98501,98501,98501,98503.600
04 apr 20242,07002,07002,02002,02002,02003.600
03 apr 20242,04002,05002,04002,05002,05003.600
02 apr 20242,03002,05001,97502,05002,05004.500
28 mar 20241,98502,10001,93002,03002,030041.400
27 mar 20242,03002,03001,99001,99001,990012.600
26 mar 20241,98502,13001,94502,10002,100063.900
25 mar 20242,09002,18002,09002,18002,18007.200
22 mar 20242,09002,09002,07002,07002,07002.700
21 mar 20242,11002,18002,07002,07002,070021.600
20 mar 20241,95502,16001,95502,11002,110038.700
19 mar 20241,97001,97001,90501,94001,940012.600
18 mar 20241,89501,96501,89501,90001,90006.300
15 mar 20242,02002,02001,88001,90001,900036.900
14 mar 20242,03002,04002,02002,04002,04005.400
13 mar 20242,08002,08002,04002,04002,04004.500
12 mar 20242,10002,10002,10002,10002,1000-
11 mar 20242,07002,10002,05002,10002,10002.700
08 mar 20242,03002,08002,03002,08002,08006.300
07 mar 20242,06002,20002,02002,02002,020030.600
06 mar 20242,05002,09002,05002,09002,09003.600
05 mar 20242,01002,05002,01002,05002,05008.100
04 mar 20242,08002,10002,01002,09002,090026.100
01 mar 20242,17002,18002,09002,10002,100034.200
29 feb 20242,20002,24002,18002,18002,18007.200
28 feb 20242,19002,24002,18002,24002,240014.400
27 feb 20242,25002,25002,22002,22002,22009.900
26 feb 20242,21002,25002,20002,25002,250013.500
23 feb 20242,25002,25002,21002,23002,230014.400
22 feb 20242,24002,29002,22002,24002,24007.200
21 feb 20242,23002,29002,22002,25002,250010.800
20 feb 20242,30002,30002,18002,23002,230047.700
19 feb 20242,31002,38002,27002,30002,300022.500
16 feb 20242,41002,41002,30002,36002,360022.500
15 feb 20242,24002,46002,23002,37002,370067.500
14 feb 20242,25002,27002,25002,27002,27003.600
13 feb 20242,27002,32002,23002,24002,240019.800
12 feb 20242,30002,31002,24002,31002,310023.400
09 feb 20242,39002,39002,32002,37002,37008.100
08 feb 20242,39002,42002,35002,41002,410018.900
07 feb 20242,41002,44002,38002,40002,40007.200
06 feb 20242,41002,44002,40002,41002,41009.000
05 feb 20242,40002,45002,40002,42002,42004.500
02 feb 20242,49002,57002,43002,45002,450031.500
01 feb 20242,45002,61002,45002,51002,510048.600
31 gen 20242,46002,57002,46002,48002,480049.500
30 gen 20242,64002,65002,49002,50002,5000162.900
29 gen 20242,81002,85002,61002,64002,6400242.100
26 gen 20242,47002,48002,32002,39002,390062.100
25 gen 20242,63002,63002,40002,43002,4300194.400
24 gen 20242,81002,85002,63002,63002,6300146.700
23 gen 20242,97003,00002,52002,77002,7700433.800
22 gen 20242,30002,71002,21002,70002,7000346.500
19 gen 20241,87002,18001,87002,18002,1800134.100
18 gen 20241,75001,84001,74001,84001,840023.400
17 gen 20241,76501,80001,74001,75001,750014.400
16 gen 20241,84501,97001,78001,78001,780076.500
15 gen 20241,72501,80501,72001,73501,735016.200
12 gen 20241,78001,79501,77001,79001,790010.800
11 gen 20241,79001,86501,78501,78501,78507.200
10 gen 20241,80001,80001,80001,80001,80005.400
09 gen 20241,84501,84501,84001,84001,84003.600
08 gen 20241,85501,90001,83001,89501,89505.400
05 gen 20241,87501,88001,85501,85501,85508.100
04 gen 20241,80501,92501,80001,90001,900027.900
03 gen 20241,89501,89501,85501,87501,875014.400
02 gen 20241,90001,93501,90001,93501,93503.600
29 dic 20231,96001,97501,90501,93501,935032.400
28 dic 20231,80501,96001,80501,92501,925030.600
27 dic 20231,80501,88001,80001,83001,830010.800
22 dic 20231,82002,00001,82001,87001,870022.500
21 dic 20231,81001,82001,76001,82001,820018.000
20 dic 20231,83001,85001,81501,85001,85004.500
19 dic 20231,84001,88001,80001,89001,89007.200
18 dic 20231,88001,88001,88001,88001,8800-
15 dic 20231,84001,88001,84001,88001,88009.000
14 dic 20231,87501,90501,87001,90001,90008.100
13 dic 20231,97001,97501,88001,88001,880030.600
12 dic 20231,98002,00001,90001,96001,960033.300
11 dic 20232,07002,07001,96002,00002,000042.300
08 dic 20232,07002,13002,03002,04002,040082.800
07 dic 20231,84502,09001,84502,03002,0300176.400
06 dic 20231,83501,95001,78001,83001,830078.300
*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...