Italia markets open in 3 hours 38 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6020-0,0030 (-0,50%)
Alla chiusura: 04:21PM CET
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20230,60600,61000,60000,60200,602045.074
25 gen 20230,60600,61000,60500,60500,605044.000
24 gen 20230,61000,61400,60700,61000,610043.437
23 gen 20230,60600,61500,60100,61200,612037.536
20 gen 20230,60200,62200,60200,61900,619012.250
19 gen 20230,61400,61900,60100,61600,616018.300
18 gen 20230,61900,62300,61100,61400,61409.268
17 gen 20230,60000,61900,60000,61900,619012.723
16 gen 20230,60700,61500,60000,60400,604022.669
13 gen 20230,60500,61500,59900,59900,599061.577
12 gen 20230,60100,61000,59800,60400,604034.300
11 gen 20230,61400,61400,59600,61300,613020.487
10 gen 20230,61000,61200,59500,61200,612014.320
09 gen 20230,61400,61500,59000,60900,609067.286
06 gen 20230,61400,62000,61400,61400,61406.150
05 gen 20230,61100,62000,61100,61400,61407.659
04 gen 20230,61200,61200,61100,61100,61102.352
03 gen 20230,60800,62200,60800,61100,611024.925
02 gen 20230,61500,61700,58000,61100,611083.712
30 dic 20220,62400,62400,61700,61700,61703.824
29 dic 20220,60800,62900,60800,61200,612026.491
28 dic 20220,62500,63600,60700,60700,607021.301
27 dic 20220,60000,63900,58900,62100,621059.192
23 dic 20220,58300,60900,58300,60500,605053.413
22 dic 20220,58600,60000,58200,59700,597089.465
21 dic 20220,58200,60000,58200,58400,584025.751
20 dic 20220,60000,63000,58000,59800,5980109.446
19 dic 20220,60600,60900,58600,58600,586032.309
16 dic 20220,60000,60800,58700,60800,608020.085
15 dic 20220,60000,60900,60000,60900,609019.000
14 dic 20220,61200,61200,59800,60000,600037.648
13 dic 20220,61200,61700,60100,60300,6030107.248
12 dic 20220,60600,61300,60600,60900,609026.869
09 dic 20220,60500,61400,60500,61300,613037.552
08 dic 20220,60000,61100,60000,61100,611036.756
07 dic 20220,60000,61300,60000,60500,605042.661
06 dic 20220,62000,62000,60000,60000,6000127.018
05 dic 20220,62000,62400,61100,61800,618054.058
02 dic 20220,63000,63000,61200,61200,6120180.640
01 dic 20220,75600,75600,61600,62800,6280791.656
30 nov 20220,81400,81600,76100,77700,777068.288
29 nov 20220,81000,83500,78400,80300,8030109.746
28 nov 20220,79000,86000,76700,80700,8070529.736
25 nov 20220,76000,79700,76000,78700,787036.927
24 nov 20220,76300,81400,75200,78000,7800448.978
23 nov 20220,73100,74600,70500,74200,742047.767
22 nov 20220,74000,77200,73400,75200,752062.493
21 nov 20220,79600,79600,74400,76900,7690119.004
18 nov 20220,73900,80000,72600,77400,7740151.592
17 nov 20220,81200,83300,73000,73000,7300325.443
16 nov 20220,84700,84700,78000,80200,8020458.390
15 nov 20220,78100,83000,73200,83000,8300328.351
14 nov 20220,75700,78400,70100,76000,7600183.688
11 nov 20220,74500,82400,69000,75600,7560386.412
10 nov 20220,57900,72100,57900,72100,7210471.495
09 nov 20220,45700,55700,45700,55700,5570418.676
08 nov 20220,45900,45900,44300,45700,457034.090
07 nov 20220,45450,46700,44400,45900,4590139.101
04 nov 20220,46100,46850,45000,46250,462596.257
03 nov 20220,47800,49100,45150,45900,4590259.239
02 nov 20220,45600,51000,45500,48650,4865160.775
01 nov 20220,42600,45900,42600,45500,455053.363
31 ott 20220,44200,45000,42750,42800,428053.785
28 ott 20220,46950,46950,43550,45100,4510105.303
27 ott 20220,45900,47000,44200,45700,4570104.400
26 ott 20220,46400,51000,45000,47000,4700252.000
25 ott 20220,48000,48250,45200,46400,4640250.446
24 ott 20220,48500,49350,47500,48000,480069.014
21 ott 20220,49700,50100,48600,49500,495063.300
20 ott 20220,49450,51200,49400,51200,51205.824
19 ott 20220,50900,50900,49400,49400,494035.244
18 ott 20220,51800,51800,49600,50900,509042.978
17 ott 20220,52000,52200,49000,49300,4930153.700
14 ott 20220,54300,57000,49600,51000,510091.582
13 ott 20220,52200,52300,50400,50400,504013.670
12 ott 20220,54700,54700,50200,50300,503095.057
11 ott 20220,54500,57000,50100,57000,570076.717
10 ott 20220,54000,54000,53000,54000,540030.100
07 ott 20220,54000,55000,52300,54000,540035.500
06 ott 20220,56500,57000,53000,54300,543089.265
05 ott 20220,58000,60000,54000,57000,5700180.980
04 ott 20220,60100,63500,58000,59800,5980198.625
03 ott 20220,68000,68000,59000,59600,5960173.577
30 set 20220,74200,76200,67300,67300,6730245.402
29 set 20220,80100,81500,78500,79000,79005.521
28 set 20220,80000,80100,74200,80100,801018.795
27 set 20220,80200,80200,77900,80000,800018.657
26 set 20220,85000,85000,79900,80200,80207.539
23 set 20220,85500,85500,81000,83900,83909.120
22 set 20220,84600,86400,84000,84600,846034.300
21 set 20220,85600,85600,82500,84000,840062.645
20 set 20220,85600,85600,85500,85500,85504.100
19 set 20220,87400,87800,85000,87800,878017.510
16 set 20220,87400,91000,87400,88900,889013.254
15 set 20220,89000,91500,88100,91500,915019.518
14 set 20220,90500,91900,88200,91900,919011.933
13 set 20220,91900,94100,90000,90500,905028.003
12 set 20220,91000,91600,90000,91400,914023.291
09 set 20220,88400,92300,88400,89000,890052.836
08 set 20220,87300,88500,83200,88300,883031.387
*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...