Expert.ai S.p.A. (EXAI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mag 2022 | 1,0500 | 1,0720 | 1,0300 | 1,0320 | 1,0320 | 106.070 |
| 26 mag 2022 | 1,0400 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 146.140 |
| 25 mag 2022 | 1,0660 | 1,0780 | 1,0200 | 1,0400 | 1,0400 | 146.681 |
| 24 mag 2022 | 1,0620 | 1,0840 | 1,0480 | 1,0660 | 1,0660 | 95.735 |
| 23 mag 2022 | 1,0760 | 1,1000 | 1,0600 | 1,0620 | 1,0620 | 89.829 |
| 20 mag 2022 | 1,0820 | 1,0880 | 1,0560 | 1,0560 | 1,0560 | 19.972 |
| 19 mag 2022 | 1,0560 | 1,0980 | 1,0460 | 1,0640 | 1,0640 | 97.541 |
| 18 mag 2022 | 1,0600 | 1,0900 | 1,0400 | 1,0660 | 1,0660 | 64.452 |
| 17 mag 2022 | 1,1500 | 1,1620 | 1,0720 | 1,0800 | 1,0800 | 80.386 |
| 16 mag 2022 | 1,1620 | 1,2680 | 1,1300 | 1,1520 | 1,1520 | 372.966 |
| 13 mag 2022 | 1,0780 | 1,1560 | 1,0360 | 1,1560 | 1,1560 | 194.711 |
| 12 mag 2022 | 1,1000 | 1,1180 | 1,0440 | 1,0560 | 1,0560 | 204.115 |
| 11 mag 2022 | 1,1400 | 1,1540 | 1,0800 | 1,1080 | 1,1080 | 136.529 |
| 10 mag 2022 | 1,1460 | 1,1580 | 1,1200 | 1,1300 | 1,1300 | 69.974 |
| 09 mag 2022 | 1,1800 | 1,1800 | 1,1220 | 1,1460 | 1,1460 | 112.122 |
| 06 mag 2022 | 1,2080 | 1,2080 | 1,1640 | 1,1800 | 1,1800 | 124.613 |
| 05 mag 2022 | 1,2000 | 1,2520 | 1,1940 | 1,2000 | 1,2000 | 137.538 |
| 04 mag 2022 | 1,2500 | 1,2560 | 1,1880 | 1,2040 | 1,2040 | 120.829 |
| 03 mag 2022 | 1,2300 | 1,2600 | 1,2280 | 1,2460 | 1,2460 | 105.915 |
| 02 mag 2022 | 1,2340 | 1,2600 | 1,2020 | 1,2280 | 1,2280 | 102.985 |
| 29 apr 2022 | 1,2600 | 1,2840 | 1,2240 | 1,2320 | 1,2320 | 120.983 |
| 28 apr 2022 | 1,2900 | 1,3640 | 1,2300 | 1,2700 | 1,2700 | 103.611 |
| 27 apr 2022 | 1,2900 | 1,3700 | 1,2500 | 1,2880 | 1,2880 | 234.672 |
| 26 apr 2022 | 1,2580 | 1,3120 | 1,2480 | 1,2680 | 1,2680 | 39.747 |
| 25 apr 2022 | 1,2880 | 1,3440 | 1,2660 | 1,2900 | 1,2900 | 21.955 |
| 22 apr 2022 | 1,2600 | 1,2900 | 1,2540 | 1,2900 | 1,2900 | 25.686 |
| 21 apr 2022 | 1,2900 | 1,3100 | 1,2420 | 1,2540 | 1,2540 | 99.703 |
| 20 apr 2022 | 1,2800 | 1,3260 | 1,2700 | 1,3100 | 1,3100 | 104.974 |
| 19 apr 2022 | 1,3000 | 1,3080 | 1,2380 | 1,2680 | 1,2680 | 46.980 |
| 14 apr 2022 | 1,2040 | 1,3240 | 1,1980 | 1,3000 | 1,3000 | 163.383 |
| 13 apr 2022 | 1,2200 | 1,2220 | 1,1600 | 1,2040 | 1,2040 | 103.096 |
| 12 apr 2022 | 1,3180 | 1,3180 | 1,2100 | 1,2200 | 1,2200 | 120.071 |
| 11 apr 2022 | 1,3620 | 1,3900 | 1,2640 | 1,3040 | 1,3040 | 167.236 |
| 08 apr 2022 | 1,3840 | 1,4000 | 1,3280 | 1,3600 | 1,3600 | 38.878 |
| 07 apr 2022 | 1,3880 | 1,3880 | 1,3120 | 1,3700 | 1,3700 | 94.692 |
| 06 apr 2022 | 1,3800 | 1,3800 | 1,3540 | 1,3680 | 1,3680 | 53.630 |
| 05 apr 2022 | 1,3640 | 1,4000 | 1,3480 | 1,3600 | 1,3600 | 69.660 |
| 04 apr 2022 | 1,4360 | 1,4360 | 1,3600 | 1,3640 | 1,3640 | 42.535 |
| 01 apr 2022 | 1,4200 | 1,4300 | 1,3620 | 1,3940 | 1,3940 | 73.517 |
| 31 mar 2022 | 1,4900 | 1,5320 | 1,4200 | 1,4200 | 1,4200 | 87.818 |
| 30 mar 2022 | 1,5200 | 1,5680 | 1,4960 | 1,5000 | 1,5000 | 65.866 |
| 29 mar 2022 | 1,5680 | 1,5800 | 1,5200 | 1,5200 | 1,5200 | 21.945 |
| 28 mar 2022 | 1,5400 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 15.499 |
| 25 mar 2022 | 1,5980 | 1,6000 | 1,5440 | 1,5500 | 1,5500 | 36.044 |
| 24 mar 2022 | 1,5400 | 1,5780 | 1,5120 | 1,5780 | 1,5780 | 32.210 |
| 23 mar 2022 | 1,5700 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 44.376 |
| 22 mar 2022 | 1,5120 | 1,6500 | 1,5120 | 1,5900 | 1,5900 | 33.727 |
| 21 mar 2022 | 1,5120 | 1,5320 | 1,4900 | 1,5100 | 1,5100 | 50.524 |
| 18 mar 2022 | 1,6020 | 1,6020 | 1,5200 | 1,5720 | 1,5720 | 54.786 |
| 17 mar 2022 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,6100 | 2.873 |
| 16 mar 2022 | 1,6380 | 1,6520 | 1,6000 | 1,6000 | 1,6000 | 21.913 |
| 15 mar 2022 | 1,6000 | 1,6300 | 1,5900 | 1,6180 | 1,6180 | 4.000 |
| 14 mar 2022 | 1,6700 | 1,6700 | 1,6120 | 1,6380 | 1,6380 | 13.884 |
| 11 mar 2022 | 1,6500 | 1,6800 | 1,6460 | 1,6500 | 1,6500 | 103.668 |
| 10 mar 2022 | 1,5800 | 1,6620 | 1,5800 | 1,6500 | 1,6500 | 35.226 |
| 09 mar 2022 | 1,6000 | 1,6600 | 1,5720 | 1,6200 | 1,6200 | 92.674 |
| 08 mar 2022 | 1,5100 | 1,5980 | 1,4620 | 1,5980 | 1,5980 | 64.579 |
| 07 mar 2022 | 1,4140 | 1,5280 | 1,3120 | 1,4700 | 1,4700 | 53.338 |
| 04 mar 2022 | 1,6400 | 1,6400 | 1,4380 | 1,4380 | 1,4380 | 113.083 |
| 03 mar 2022 | 1,6500 | 1,6740 | 1,6100 | 1,6300 | 1,6300 | 48.399 |
| 02 mar 2022 | 1,6460 | 1,6500 | 1,6120 | 1,6400 | 1,6400 | 17.736 |
| 01 mar 2022 | 1,7000 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 18.576 |
| 28 feb 2022 | 1,6780 | 1,7180 | 1,6400 | 1,6600 | 1,6600 | 27.891 |
| 25 feb 2022 | 1,6700 | 1,7400 | 1,6400 | 1,7200 | 1,7200 | 23.039 |
| 24 feb 2022 | 1,6500 | 1,7300 | 1,5700 | 1,6400 | 1,6400 | 109.870 |
| 23 feb 2022 | 1,8100 | 1,8200 | 1,7200 | 1,7620 | 1,7620 | 43.788 |
| 22 feb 2022 | 1,8000 | 1,8200 | 1,7540 | 1,7960 | 1,7960 | 57.525 |
| 21 feb 2022 | 1,8840 | 1,8840 | 1,8120 | 1,8320 | 1,8320 | 20.704 |
| 18 feb 2022 | 1,8620 | 1,8620 | 1,8220 | 1,8520 | 1,8520 | 26.090 |
| 17 feb 2022 | 1,8700 | 1,8940 | 1,8520 | 1,8640 | 1,8640 | 52.241 |
| 16 feb 2022 | 1,8860 | 1,8940 | 1,8260 | 1,8780 | 1,8780 | 23.708 |
| 15 feb 2022 | 1,8300 | 1,9100 | 1,8120 | 1,8480 | 1,8480 | 52.564 |
| 14 feb 2022 | 1,8820 | 1,9280 | 1,8060 | 1,8280 | 1,8280 | 78.090 |
| 11 feb 2022 | 1,9180 | 1,9360 | 1,8940 | 1,9100 | 1,9100 | 12.921 |
| 10 feb 2022 | 1,9400 | 1,9460 | 1,8900 | 1,9100 | 1,9100 | 22.104 |
| 09 feb 2022 | 1,9160 | 1,9560 | 1,9140 | 1,9200 | 1,9200 | 17.242 |
| 08 feb 2022 | 1,9280 | 1,9780 | 1,9160 | 1,9160 | 1,9160 | 20.023 |
| 07 feb 2022 | 1,9900 | 1,9900 | 1,8800 | 1,9600 | 1,9600 | 41.216 |
| 04 feb 2022 | 2,0700 | 2,0800 | 1,9660 | 1,9800 | 1,9800 | 20.772 |
| 03 feb 2022 | 2,0650 | 2,1050 | 2,0150 | 2,0200 | 2,0200 | 37.252 |
| 02 feb 2022 | 2,0350 | 2,1000 | 2,0300 | 2,0550 | 2,0550 | 94.286 |
| 01 feb 2022 | 1,9800 | 2,0000 | 1,8900 | 1,9700 | 1,9700 | 46.380 |
| 31 gen 2022 | 2,0950 | 2,0950 | 1,9900 | 1,9900 | 1,9900 | 77.691 |
| 28 gen 2022 | 2,0950 | 2,1100 | 2,0400 | 2,0600 | 2,0600 | 38.021 |
| 27 gen 2022 | 2,1400 | 2,1400 | 2,0600 | 2,1150 | 2,1150 | 64.940 |
| 26 gen 2022 | 2,1350 | 2,1700 | 2,0950 | 2,0950 | 2,0950 | 44.461 |
| 25 gen 2022 | 2,1250 | 2,1250 | 2,0600 | 2,1000 | 2,1000 | 20.265 |
| 24 gen 2022 | 2,1500 | 2,1750 | 2,1000 | 2,1050 | 2,1050 | 55.215 |
| 21 gen 2022 | 2,1600 | 2,1700 | 2,1500 | 2,1500 | 2,1500 | 6.133 |
| 20 gen 2022 | 2,1500 | 2,1550 | 2,1300 | 2,1500 | 2,1500 | 61.803 |
| 19 gen 2022 | 2,1400 | 2,1850 | 2,1400 | 2,1500 | 2,1500 | 19.122 |
| 18 gen 2022 | 2,1800 | 2,1800 | 2,1350 | 2,1700 | 2,1700 | 40.262 |
| 17 gen 2022 | 2,1850 | 2,1950 | 2,1400 | 2,1950 | 2,1950 | 47.979 |
| 14 gen 2022 | 2,1650 | 2,1800 | 2,1400 | 2,1650 | 2,1650 | 19.639 |
| 13 gen 2022 | 2,1950 | 2,1950 | 2,1650 | 2,1850 | 2,1850 | 27.164 |
| 12 gen 2022 | 2,2000 | 2,2150 | 2,1600 | 2,1850 | 2,1850 | 39.723 |
| 11 gen 2022 | 2,2250 | 2,2250 | 2,2050 | 2,2050 | 2,2050 | 11.210 |
| 10 gen 2022 | 2,2250 | 2,2700 | 2,2200 | 2,2200 | 2,2200 | 9.663 |
| 07 gen 2022 | 2,2400 | 2,2550 | 2,2200 | 2,2200 | 2,2200 | 22.560 |
| 06 gen 2022 | 2,2650 | 2,2650 | 2,2200 | 2,2200 | 2,2200 | 38.839 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
