Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0320+0,0020 (+0,19%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 20221,05001,07201,03001,03201,0320106.070
26 mag 20221,04001,06001,02001,03001,0300146.140
25 mag 20221,06601,07801,02001,04001,0400146.681
24 mag 20221,06201,08401,04801,06601,066095.735
23 mag 20221,07601,10001,06001,06201,062089.829
20 mag 20221,08201,08801,05601,05601,056019.972
19 mag 20221,05601,09801,04601,06401,064097.541
18 mag 20221,06001,09001,04001,06601,066064.452
17 mag 20221,15001,16201,07201,08001,080080.386
16 mag 20221,16201,26801,13001,15201,1520372.966
13 mag 20221,07801,15601,03601,15601,1560194.711
12 mag 20221,10001,11801,04401,05601,0560204.115
11 mag 20221,14001,15401,08001,10801,1080136.529
10 mag 20221,14601,15801,12001,13001,130069.974
09 mag 20221,18001,18001,12201,14601,1460112.122
06 mag 20221,20801,20801,16401,18001,1800124.613
05 mag 20221,20001,25201,19401,20001,2000137.538
04 mag 20221,25001,25601,18801,20401,2040120.829
03 mag 20221,23001,26001,22801,24601,2460105.915
02 mag 20221,23401,26001,20201,22801,2280102.985
29 apr 20221,26001,28401,22401,23201,2320120.983
28 apr 20221,29001,36401,23001,27001,2700103.611
27 apr 20221,29001,37001,25001,28801,2880234.672
26 apr 20221,25801,31201,24801,26801,268039.747
25 apr 20221,28801,34401,26601,29001,290021.955
22 apr 20221,26001,29001,25401,29001,290025.686
21 apr 20221,29001,31001,24201,25401,254099.703
20 apr 20221,28001,32601,27001,31001,3100104.974
19 apr 20221,30001,30801,23801,26801,268046.980
14 apr 20221,20401,32401,19801,30001,3000163.383
13 apr 20221,22001,22201,16001,20401,2040103.096
12 apr 20221,31801,31801,21001,22001,2200120.071
11 apr 20221,36201,39001,26401,30401,3040167.236
08 apr 20221,38401,40001,32801,36001,360038.878
07 apr 20221,38801,38801,31201,37001,370094.692
06 apr 20221,38001,38001,35401,36801,368053.630
05 apr 20221,36401,40001,34801,36001,360069.660
04 apr 20221,43601,43601,36001,36401,364042.535
01 apr 20221,42001,43001,36201,39401,394073.517
31 mar 20221,49001,53201,42001,42001,420087.818
30 mar 20221,52001,56801,49601,50001,500065.866
29 mar 20221,56801,58001,52001,52001,520021.945
28 mar 20221,54001,55001,54001,54001,540015.499
25 mar 20221,59801,60001,54401,55001,550036.044
24 mar 20221,54001,57801,51201,57801,578032.210
23 mar 20221,57001,57001,51001,56001,560044.376
22 mar 20221,51201,65001,51201,59001,590033.727
21 mar 20221,51201,53201,49001,51001,510050.524
18 mar 20221,60201,60201,52001,57201,572054.786
17 mar 20221,63001,63001,61001,61001,61002.873
16 mar 20221,63801,65201,60001,60001,600021.913
15 mar 20221,60001,63001,59001,61801,61804.000
14 mar 20221,67001,67001,61201,63801,638013.884
11 mar 20221,65001,68001,64601,65001,6500103.668
10 mar 20221,58001,66201,58001,65001,650035.226
09 mar 20221,60001,66001,57201,62001,620092.674
08 mar 20221,51001,59801,46201,59801,598064.579
07 mar 20221,41401,52801,31201,47001,470053.338
04 mar 20221,64001,64001,43801,43801,4380113.083
03 mar 20221,65001,67401,61001,63001,630048.399
02 mar 20221,64601,65001,61201,64001,640017.736
01 mar 20221,70001,70001,60001,65001,650018.576
28 feb 20221,67801,71801,64001,66001,660027.891
25 feb 20221,67001,74001,64001,72001,720023.039
24 feb 20221,65001,73001,57001,64001,6400109.870
23 feb 20221,81001,82001,72001,76201,762043.788
22 feb 20221,80001,82001,75401,79601,796057.525
21 feb 20221,88401,88401,81201,83201,832020.704
18 feb 20221,86201,86201,82201,85201,852026.090
17 feb 20221,87001,89401,85201,86401,864052.241
16 feb 20221,88601,89401,82601,87801,878023.708
15 feb 20221,83001,91001,81201,84801,848052.564
14 feb 20221,88201,92801,80601,82801,828078.090
11 feb 20221,91801,93601,89401,91001,910012.921
10 feb 20221,94001,94601,89001,91001,910022.104
09 feb 20221,91601,95601,91401,92001,920017.242
08 feb 20221,92801,97801,91601,91601,916020.023
07 feb 20221,99001,99001,88001,96001,960041.216
04 feb 20222,07002,08001,96601,98001,980020.772
03 feb 20222,06502,10502,01502,02002,020037.252
02 feb 20222,03502,10002,03002,05502,055094.286
01 feb 20221,98002,00001,89001,97001,970046.380
31 gen 20222,09502,09501,99001,99001,990077.691
28 gen 20222,09502,11002,04002,06002,060038.021
27 gen 20222,14002,14002,06002,11502,115064.940
26 gen 20222,13502,17002,09502,09502,095044.461
25 gen 20222,12502,12502,06002,10002,100020.265
24 gen 20222,15002,17502,10002,10502,105055.215
21 gen 20222,16002,17002,15002,15002,15006.133
20 gen 20222,15002,15502,13002,15002,150061.803
19 gen 20222,14002,18502,14002,15002,150019.122
18 gen 20222,18002,18002,13502,17002,170040.262
17 gen 20222,18502,19502,14002,19502,195047.979
14 gen 20222,16502,18002,14002,16502,165019.639
13 gen 20222,19502,19502,16502,18502,185027.164
12 gen 20222,20002,21502,16002,18502,185039.723
11 gen 20222,22502,22502,20502,20502,205011.210
10 gen 20222,22502,27002,22002,22002,22009.663
07 gen 20222,24002,25502,22002,22002,220022.560
06 gen 20222,26502,26502,22002,22002,220038.839
*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...