PRT.MI - Esprinet S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20205,425,505,315,505,50302.357
20 feb 20205,465,505,375,485,48169.274
19 feb 20205,585,655,465,465,46270.277
18 feb 20205,555,615,515,565,56268.142
17 feb 20205,305,625,285,585,58998.972
14 feb 20205,155,385,155,305,30476.926
13 feb 20205,155,205,015,175,17155.005
12 feb 20205,035,175,035,095,09100.770
11 feb 20204,975,104,975,105,10103.859
10 feb 20205,005,064,954,964,9666.231
07 feb 20205,085,114,985,005,0087.676
06 feb 20205,105,135,055,085,0881.094
05 feb 20205,105,184,995,035,03366.585
04 feb 20204,845,114,825,105,10191.733
03 feb 20204,704,904,684,864,86205.159
31 gen 20204,824,904,664,684,68353.099
30 gen 20205,015,024,864,864,86192.935
29 gen 20205,125,154,975,085,08209.216
28 gen 20205,155,225,065,155,15149.802
27 gen 20205,115,295,085,125,12281.130
24 gen 20205,115,195,085,175,17299.811
23 gen 20205,155,175,045,115,11116.338
22 gen 20205,105,215,035,205,20156.105
21 gen 20205,115,144,965,145,14213.214
20 gen 20205,155,205,115,155,15102.175
17 gen 20205,155,245,135,195,1972.510
16 gen 20205,225,295,155,205,2083.051
15 gen 20205,225,265,135,245,24156.435
14 gen 20205,295,295,145,225,22264.811
13 gen 20205,225,275,205,245,24170.141
10 gen 20205,435,435,195,205,20233.331
09 gen 20205,345,455,325,405,40382.920
08 gen 20205,195,455,195,325,32587.792
07 gen 20205,325,375,185,285,28370.109
06 gen 20205,255,335,125,275,27323.276
03 gen 20205,295,365,185,345,34495.513
02 gen 20205,205,405,135,285,28346.021
30 dic 20195,125,195,065,185,18295.814
27 dic 20195,165,185,065,125,12102.689
23 dic 20195,005,184,955,145,14243.495
20 dic 20195,125,135,025,085,08191.213
19 dic 20195,165,175,055,125,12151.303
18 dic 20195,205,205,095,155,15141.592
17 dic 20195,125,185,085,135,13201.805
16 dic 20195,065,195,065,155,15172.882
13 dic 20195,145,254,955,085,08463.372
12 dic 20195,075,155,055,125,12349.628
11 dic 20195,195,204,995,125,12332.417
10 dic 20194,955,194,885,165,16554.441
09 dic 20194,955,114,774,934,931.079.301
06 dic 20194,874,994,854,974,97738.133
05 dic 20194,834,904,824,854,85333.775
04 dic 20194,804,894,784,864,86744.840
03 dic 20194,644,914,644,764,76532.506
02 dic 20194,634,754,594,704,70434.716
29 nov 20194,604,634,554,614,61202.987
28 nov 20194,594,644,514,594,59206.522
27 nov 20194,494,644,494,584,58642.201
26 nov 20194,344,614,304,464,46868.963
25 nov 20194,404,454,284,354,35309.322
22 nov 20194,074,363,994,364,361.152.288
21 nov 20193,984,073,954,014,01229.076
20 nov 20194,034,093,953,953,95223.860
19 nov 20193,834,073,793,993,99478.994
18 nov 20193,863,863,733,793,79129.247
15 nov 20193,883,883,723,843,84262.064
14 nov 20194,124,123,823,883,88309.138
13 nov 20194,074,113,954,034,03231.299
12 nov 20193,994,143,984,124,12335.251
11 nov 20193,954,053,953,993,99147.298
08 nov 20193,973,973,883,963,96141.285
07 nov 20193,974,053,883,973,97159.745
06 nov 20193,934,073,893,923,92729.798
05 nov 20193,863,993,853,913,91279.460
04 nov 20193,813,863,773,863,86118.454
01 nov 20193,733,803,723,793,7959.739
31 ott 20193,783,793,663,723,72184.807
30 ott 20193,853,923,733,783,78118.604
29 ott 20193,833,873,763,853,85200.919
28 ott 20193,944,073,783,853,85654.577
25 ott 20193,714,023,703,933,93834.985
24 ott 20193,633,723,603,713,71125.515
23 ott 20193,593,653,593,603,6041.494
22 ott 20193,663,663,603,623,6291.180
21 ott 20193,733,733,653,653,6542.501
18 ott 20193,703,733,653,673,6792.773
17 ott 20193,743,753,583,653,65148.307
16 ott 20193,783,783,663,723,72122.286
15 ott 20193,693,793,693,733,7389.082
14 ott 20193,713,743,653,733,7396.254
11 ott 20193,783,783,713,733,7388.960
10 ott 20193,703,783,683,723,7297.307
09 ott 20193,643,723,643,723,7233.375
08 ott 20193,733,733,623,663,6667.572
07 ott 20193,653,733,633,683,6898.599
04 ott 20193,673,673,553,643,6464.578
03 ott 20193,583,653,563,623,6286.012
02 ott 20193,613,653,563,613,61162.705
01 ott 20193,713,733,633,653,65111.884
30 set 20193,703,733,683,693,69100.795
*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