Italia markets open in 6 hours 57 minutes

Expert.ai S.p.A. (EXAI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1260+0,0100 (+0,90%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20241,09401,13601,09401,12601,126086.822
17 giu 20241,09201,11801,09201,11601,116011.422
14 giu 20241,09801,13601,09601,11001,110060.891
13 giu 20241,10201,14001,10001,10601,1060117.095
12 giu 20241,08401,12401,08401,11201,112076.577
11 giu 20241,12401,13601,05201,10001,1000154.151
10 giu 20241,11001,14001,10001,14001,140049.672
07 giu 20241,11201,13801,10801,13001,130058.666
06 giu 20241,10401,14201,10401,13201,132070.277
05 giu 20241,14001,15401,10401,12001,120074.509
04 giu 20241,16801,18001,14201,14201,142078.380
03 giu 20241,21401,21401,14401,15601,1560137.871
31 mag 20241,21801,21801,17001,18001,180087.160
30 mag 20241,20001,22201,18201,21801,218071.591
29 mag 20241,22401,22401,15601,17201,1720104.684
28 mag 20241,23001,24001,19201,20001,200099.055
27 mag 20241,21201,24401,20001,21801,218065.912
24 mag 20241,23001,24801,21401,24201,242037.333
23 mag 20241,17401,24801,16401,24401,2440162.102
22 mag 20241,23401,23401,18001,18201,182085.024
21 mag 20241,17401,25001,14201,21601,2160272.515
20 mag 20241,20801,20801,17001,17001,1700113.757
17 mag 20241,20601,21401,18201,20801,2080153.701
16 mag 20241,24001,24401,21001,21601,216097.173
15 mag 20241,25401,26601,23001,25201,2520109.573
14 mag 20241,20401,25801,19401,25801,2580284.085
13 mag 20241,26401,26401,21601,22001,2200106.616
10 mag 20241,25401,27801,23001,23801,2380135.687
09 mag 20241,20001,28001,18401,25001,2500326.606
08 mag 20241,12001,22001,08601,19201,1920717.158
07 mag 20241,19801,20001,05601,14801,1480795.732
06 mag 20241,25001,26001,18001,19001,1900360.637
03 mag 20241,34801,38801,22801,24001,24001.728.292
02 mag 20241,48001,49001,42801,46801,468089.432
30 apr 20241,49801,50001,44601,46801,468061.015
29 apr 20241,47001,52201,47001,48001,480084.120
26 apr 20241,48601,49201,46801,47201,472032.372
25 apr 20241,44801,49601,44801,48601,486083.923
24 apr 20241,49001,49401,43401,43601,4360113.264
23 apr 20241,51201,53001,48601,49001,4900126.633
22 apr 20241,52001,55201,50601,51201,512070.656
19 apr 20241,45001,54801,41001,53201,5320381.460
18 apr 20241,47001,49601,42401,48801,4880378.996
17 apr 20241,50201,51201,46001,50001,5000125.174
16 apr 20241,51001,54601,47201,48001,4800152.975
15 apr 20241,53001,56801,50401,55001,5500148.436
12 apr 20241,57001,59001,52001,52401,524076.477
11 apr 20241,55401,59601,53001,55001,550086.046
10 apr 20241,58401,61601,54601,56001,5600204.820
09 apr 20241,51401,58801,50001,57001,5700269.200
08 apr 20241,55601,55601,51001,51201,5120169.931
05 apr 20241,55001,56801,49601,55001,5500523.830
04 apr 20241,53001,57801,51601,56201,5620206.835
03 apr 20241,50001,56001,49001,53401,5340385.475
02 apr 20241,43001,52401,40001,51001,5100959.894
28 mar 20241,45001,49001,34001,42801,42801.179.158
27 mar 20241,52801,63801,42801,44201,44201.897.097
26 mar 20241,81801,82801,54001,54001,54001.137.176
25 mar 20241,84201,88601,76401,83601,8360575.363
22 mar 20241,90001,92401,83201,84801,8480554.844
21 mar 20241,82401,89801,77601,87001,8700613.212
20 mar 20241,73201,84401,67201,82801,82801.215.471
19 mar 20241,63001,74601,59001,72001,72001.163.167
18 mar 20241,61401,66801,57601,62401,6240927.053
15 mar 20241,49001,64001,46201,64001,6400661.888
14 mar 20241,54001,56001,45401,45801,4580220.239
13 mar 20241,54001,56001,52601,54001,5400133.741
12 mar 20241,56001,56201,51801,56201,5620229.496
11 mar 20241,56801,58801,51001,56001,5600747.932
08 mar 20241,48401,56201,47001,55201,5520458.866
07 mar 20241,53401,53401,47201,47201,4720444.433
06 mar 20241,55601,57001,49801,52401,5240530.579
05 mar 20241,52001,57001,51001,53201,5320956.433
04 mar 20241,50001,56001,48201,53001,5300666.834
01 mar 20241,52801,59601,45401,51001,51001.273.606
29 feb 20241,58001,58401,50001,53001,5300778.713
28 feb 20241,62001,73401,47601,59001,59003.329.661
27 feb 20241,41001,59601,41001,59201,59202.061.724
26 feb 20241,35001,41801,30601,40001,4000946.224
23 feb 20241,31801,34001,24601,30601,3060876.855
22 feb 20241,23801,32601,23201,30801,30801.371.686
21 feb 20241,12401,23801,10601,22001,22001.072.665
20 feb 20241,08601,12801,06001,11201,1120338.305
19 feb 20241,05001,09001,05001,06401,0640185.226
16 feb 20241,03201,05601,02401,04601,0460128.015
15 feb 20241,02601,05801,00201,02801,0280214.559
14 feb 20241,00201,00800,98800,99000,990038.625
13 feb 20241,00201,04000,97000,99700,9970167.880
12 feb 20241,02001,02001,00001,00401,004048.093
09 feb 20240,97301,01600,95000,99800,9980270.851
08 feb 20241,02801,03000,97000,97000,9700424.631
07 feb 20241,02401,04800,99501,01001,0100124.205
06 feb 20241,08001,08401,01201,04001,0400221.397
05 feb 20241,02401,09201,02401,06001,0600632.009
02 feb 20241,02201,03001,00601,02201,0220158.275
01 feb 20240,98301,03000,98001,00201,0020222.274
31 gen 20241,01001,01000,98000,98700,987072.640
30 gen 20241,00001,01600,98000,99900,9990108.283
29 gen 20240,99201,00600,92900,99800,9980557.868
26 gen 20240,98501,00400,97800,99200,9920315.862
*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...