Italia markets closed

Espe S.p.A. (ESPE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7100-0,0100 (-0,37%)
Alla chiusura: 01:30PM CEST
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20242,71002,71002,71002,71002,71001.500
23 mag 20242,72002,72002,72002,72002,72001.500
22 mag 20242,79002,79002,68002,72002,720025.500
21 mag 20242,73002,77002,73002,77002,77003.000
20 mag 20242,82002,82002,72002,72002,72003.000
17 mag 20242,89002,89002,79002,82002,82004.500
16 mag 20242,88002,89002,85002,89002,890021.000
15 mag 20242,89002,89002,89002,89002,89003.000
14 mag 20242,62002,74002,62002,74002,74006.000
13 mag 20242,78002,78002,67002,67002,67007.500
10 mag 20242,52002,60002,50002,60002,600025.500
09 mag 20242,50002,51002,48002,50002,500033.000
08 mag 20242,50002,51002,49002,50002,500021.000
07 mag 20242,55002,57002,49002,50002,500054.000
06 mag 20242,47002,59002,38002,59002,590045.000
03 mag 20242,78002,78002,57002,57002,570012.000
02 mag 20242,90002,90002,78002,78002,78007.500
30 apr 20242,96002,96002,84002,90002,900013.500
29 apr 20242,96002,96002,96002,96002,96001.500
26 apr 20242,99002,99002,99002,99002,9900-
25 apr 20242,98002,99002,98002,99002,99003.000
24 apr 20242,85002,96002,85002,96002,96003.000
23 apr 20242,98002,98002,94002,94002,94006.000
22 apr 20242,99002,99002,98002,98002,980021.000
19 apr 20243,11003,11003,11003,11003,1100-
18 apr 20243,11003,11003,11003,11003,11001.500
17 apr 20243,00003,16003,00003,13003,130025.500
16 apr 20242,98003,00002,69003,00003,000034.500
15 apr 20243,15003,15003,04003,04003,040022.500
12 apr 20243,19003,26003,15003,15003,150010.500
11 apr 20243,19003,30003,19003,30003,30009.000
10 apr 20243,35003,35003,35003,35003,3500-
09 apr 20243,51003,51003,35003,35003,350016.500
08 apr 20243,64003,67003,60003,60003,600019.500
05 apr 20243,67003,68003,60003,60003,60004.500
04 apr 20243,64003,68003,60003,67003,670022.500
03 apr 20243,73003,73003,73003,73003,73001.500
02 apr 20243,78003,78003,70003,76003,760024.000
28 mar 20243,74003,74003,74003,74003,74001.500
27 mar 20243,82003,82003,82003,82003,82001.500
26 mar 20243,83003,83003,72003,81003,810034.500
25 mar 20243,88003,88003,88003,88003,8800-
22 mar 20243,99004,28003,78003,88003,880039.000
21 mar 20243,98003,98003,85003,95003,95007.500
20 mar 20243,94003,98003,94003,98003,98004.500
19 mar 20244,00004,00003,87003,94003,940022.500
18 mar 20244,05004,08003,83003,97003,970015.000
15 mar 20243,85004,00003,75004,00004,000033.000
14 mar 20243,77003,85003,77003,85003,85009.000
13 mar 20243,84003,88003,78003,87003,870016.500
12 mar 20244,20004,23003,80003,80003,800045.000
11 mar 20243,63003,64003,26003,64003,640019.500
08 mar 20243,58003,59003,56003,58003,580010.500
07 mar 20243,45003,55003,45003,55003,550013.500
06 mar 20243,45003,45003,44003,45003,45007.500
05 mar 20243,47003,47003,30003,45003,450018.000
04 mar 20243,48003,48003,45003,45003,4500208.500
01 mar 20243,50003,60003,40003,42003,4200114.000
29 feb 20243,52003,65003,45003,50003,500027.000
28 feb 20243,75003,75003,40003,40003,400060.000
27 feb 20244,04004,04003,40003,46003,460081.000
26 feb 20244,14004,24354,00004,04004,0400126.000
23 feb 20242,25002,76002,25002,76002,760031.500
22 feb 20241,50001,50001,50001,50001,500055.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.