PRT.MI - Esprinet S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 set 20193,76003,79503,76003,78003,780047.594
18 set 20193,78503,78503,70003,72003,7200174.113
17 set 20193,80003,81003,64503,74003,7400166.865
16 set 20193,79003,85503,70503,76003,7600355.837
13 set 20193,57003,78503,52503,76503,7650486.765
12 set 20193,60003,73503,50003,56003,5600881.119
11 set 20193,40003,52003,40003,45003,4500190.473
10 set 20193,44503,58003,35003,41003,4100638.409
09 set 20193,08003,44503,08003,44503,4450605.667
06 set 20193,01003,15503,01003,10003,1000121.304
05 set 20193,05003,06503,02503,04003,040053.078
04 set 20192,96503,04502,92003,02503,025097.802
03 set 20192,89002,92502,84502,92502,925079.342
02 set 20192,95502,99002,90002,90002,900083.565
30 ago 20192,95002,99502,93002,96502,965051.651
29 ago 20192,90002,98002,88502,96502,965048.763
28 ago 20192,90002,93002,85502,89502,895087.554
27 ago 20192,82002,91002,82002,91002,910049.771
26 ago 20192,82502,84002,74002,83002,830056.531
23 ago 20192,90002,94502,82002,84502,8450127.215
22 ago 20192,85502,91502,85502,90002,900048.449
21 ago 20192,88502,90002,85502,86002,8600112.906
20 ago 20192,95502,96002,86502,86502,865071.584
19 ago 20192,85502,98002,85502,95502,9550103.378
16 ago 20192,86502,91502,86002,89502,8950104.167
14 ago 20192,93002,93002,85502,90502,905083.002
13 ago 20192,91502,94502,85002,93002,9300133.484
12 ago 20192,87502,92002,86502,91502,915085.520
09 ago 20192,94502,94502,85502,89002,8900117.901
08 ago 20192,90003,00002,90002,94502,945084.961
07 ago 20192,92503,00002,90002,94002,9400124.102
06 ago 20192,95002,99002,89002,94002,9400152.880
05 ago 20193,00003,01002,95002,95002,950080.214
02 ago 20193,08503,08502,93502,99002,9900146.027
01 ago 20193,05503,09003,05503,07003,070089.091
31 lug 20193,05003,06003,02003,03503,035043.162
30 lug 20193,06003,07002,96003,01503,0150166.947
29 lug 20193,08003,09503,03003,06003,060088.883
26 lug 20193,02003,09502,99503,08003,0800180.734
25 lug 20193,02503,06003,00003,03003,0300113.173
24 lug 20193,08503,08503,01503,05003,050093.112
23 lug 20193,03503,08503,03003,08503,085070.844
22 lug 20193,02503,05003,01503,05003,050041.843
19 lug 20193,05003,09502,96003,02503,0250227.407
18 lug 20193,04503,09003,02503,07003,0700167.472
17 lug 20193,11003,12003,04003,08003,080085.699
16 lug 20193,04003,13503,04003,11003,110066.468
15 lug 20193,04003,09003,04003,07503,0750102.850
12 lug 20193,07503,08003,04503,06503,065060.128
11 lug 20193,06003,08003,05003,05503,055070.512
10 lug 20193,02003,14003,00003,05503,0550213.042
09 lug 20193,00003,02502,95503,02003,020070.675
08 lug 20193,00003,05002,99003,01003,010075.028
05 lug 20193,05003,07002,99003,03003,0300100.791
04 lug 20193,01503,09503,01003,04003,0400141.181
03 lug 20193,07503,09502,96503,02003,0200286.863
02 lug 20193,07003,13003,00503,08003,0800233.336
01 lug 20193,23003,28502,98503,07003,0700936.070
28 giu 20192,84003,26502,84003,20503,20501.054.436
27 giu 20192,71502,75502,70502,75002,750088.705
26 giu 20192,70002,72002,66502,72002,720078.138
25 giu 20192,75002,75002,68002,69502,6950136.424
24 giu 20192,85502,85502,72502,74002,7400170.336
21 giu 20192,82002,85002,77502,84502,8450127.362
20 giu 20192,90002,91502,83002,85502,8550130.719
19 giu 20192,86002,90502,84502,90002,900095.881
18 giu 20192,77002,88002,72002,87502,8750184.533
17 giu 20192,80502,82002,72002,78002,7800148.826
14 giu 20192,95002,95002,82002,82502,8250212.088
13 giu 20192,85002,97502,82002,97002,9700165.127
12 giu 20192,77002,86502,77002,86002,8600101.590
11 giu 20192,79502,84002,77502,81002,810054.340
10 giu 20192,73502,80002,73502,80002,800063.145
07 giu 20192,77002,79502,72002,79002,7900113.032
06 giu 20192,80502,86002,73502,77002,7700132.549
05 giu 20192,93002,93002,82502,82502,825047.525
04 giu 20192,85502,93002,82502,90002,9000174.290
03 giu 20192,90002,90002,79002,82502,8250106.032
31 mag 20192,95002,98502,79002,90002,9000221.958
30 mag 20193,00003,01002,96502,98502,985065.700
29 mag 20192,97003,02502,93002,99002,9900161.854
28 mag 20193,06003,06002,96002,99002,990086.109
27 mag 20193,00003,07003,00003,02003,020025.269
24 mag 20193,05503,09502,89003,02003,0200135.055
23 mag 20193,18003,19503,05003,05503,0550121.961
22 mag 20193,24003,24003,17503,21503,215036.228
21 mag 20193,19003,27003,11503,20003,2000119.077
20 mag 20193,28003,31003,17503,22503,225061.436
17 mag 20193,29503,48503,26503,31503,3150144.235
16 mag 20193,27003,34003,23003,34003,3400233.867
15 mag 20193,33003,33503,24503,26503,265067.266
14 mag 20193,19003,29503,19003,28503,285060.436
13 mag 20193,20503,23503,17003,19003,190091.183
13 mag 20190.135 Dividendo
10 mag 20193,33003,33503,28003,32003,1850119.893
09 mag 20193,39003,47503,31003,31003,175491.389
08 mag 20193,39503,47503,35003,43503,295361.053
07 mag 20193,42003,43003,32003,37503,2378114.787
06 mag 20193,50003,50003,40003,41503,276174.414
03 mag 20193,65503,65503,47003,48503,3433218.311
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità