Milan - Delayed Quote EUR

ESI S.p.A. (ESIGM.MI)

1.4400
-0.0150
(-1.03%)
As of 11:19:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20251.44001.44001.38001.44001.440023,400
May 14, 20251.44001.45501.43001.45501.45503,600
May 13, 20251.44001.46001.44001.46001.46001,800
May 12, 20251.48001.48001.43501.43501.435013,500
May 9, 20251.48001.48001.46001.46001.46002,700
May 8, 20251.50501.50501.50501.50501.5050-
May 7, 20251.48001.50501.48001.50501.50501,800
May 6, 20251.48001.51501.48001.51501.51502,700
May 5, 20251.44501.52501.44001.52501.52509,000
May 2, 20251.45001.48501.41001.48501.48509,900
Apr 30, 20251.48501.48501.46001.46001.46003,600
Apr 29, 20251.53501.54001.48501.48501.48506,300
Apr 28, 20251.49501.54001.49001.50001.500021,600
Apr 25, 20251.46001.52001.46001.49501.49507,200
Apr 24, 20251.45501.54501.44001.49001.490029,700
Apr 23, 20251.48001.48001.48001.48001.48003,600
Apr 22, 20251.45501.50501.45001.50501.50502,700
Apr 17, 20251.48501.48501.48501.48501.4850-
Apr 16, 20251.45001.48501.45001.48501.48503,600
Apr 15, 20251.47501.49501.43501.49501.495012,600
Apr 14, 20251.52501.53001.50001.50001.50006,300
Apr 11, 20251.49001.50501.44001.50501.505017,100
Apr 10, 20251.52001.54001.47001.53501.53509,900
Apr 9, 20251.45501.48001.45501.47001.47005,400
Apr 8, 20251.54001.54001.47501.50001.500045,900
Apr 7, 20251.40001.45501.36501.42501.425047,700
Apr 4, 20251.51001.58501.43501.43501.435017,100
Apr 3, 20251.52501.54001.50001.50001.50008,100
Apr 2, 20251.57501.59001.52501.53001.53008,100
Apr 1, 20251.54501.58001.53001.57001.570021,600
Mar 31, 20251.59001.59001.52501.53001.530012,600
Mar 28, 20251.62001.68501.60001.60001.600036,900
Mar 27, 20251.74501.80001.64501.65501.655082,800
Mar 26, 20251.64001.69501.63001.65001.650033,300
Mar 25, 20251.68001.68001.64001.67001.670025,200
Mar 24, 20251.65001.69001.64001.66001.660040,500
Mar 21, 20251.56001.64001.54001.64001.640019,800
Mar 20, 20251.57001.61501.55001.56001.560015,300
Mar 19, 20251.59001.59001.59001.59001.5900900
Mar 18, 20251.58501.62501.52501.62001.620029,700
Mar 17, 20251.61001.61501.61001.61501.61503,600
Mar 14, 20251.64501.64501.58001.59501.595016,200
Mar 13, 20251.62501.69501.58001.62001.620063,900
Mar 12, 20251.67501.69001.63001.65501.655036,900
Mar 11, 20251.63501.70501.61001.70501.705019,800
Mar 10, 20251.66001.69001.63001.65501.655027,900
Mar 7, 20251.65001.68001.57501.65001.650038,700
Mar 6, 20251.89501.89501.62001.67001.6700117,900
Mar 5, 20251.89501.89501.81501.83001.830045,900
Mar 4, 20251.94001.98001.84001.90501.905078,300
Mar 3, 20252.09002.10001.84001.99501.9950282,600
Feb 28, 20251.64501.89001.64001.84001.8400270,900
Feb 27, 20251.61501.70001.61501.67501.675021,600
Feb 26, 20251.64501.64501.59001.61501.61507,200
Feb 25, 20251.65501.65501.61001.61001.61001,800
Feb 24, 20251.58001.66501.57001.66501.665018,000
Feb 21, 20251.58001.58001.58001.58001.5800-
Feb 20, 20251.56001.58001.53001.58001.58004,500
Feb 19, 20251.60001.62001.55001.59501.595014,400
Feb 18, 20251.55001.61001.52001.60501.605018,900
Feb 17, 20251.44501.58001.44501.58001.580021,600
Feb 14, 20251.45001.45001.43001.44501.44502,700
Feb 13, 20251.49001.49001.45001.45001.45009,900
Feb 12, 20251.51001.51001.43501.49001.490030,600
Feb 11, 20251.55501.59001.53001.55001.55005,400
Feb 10, 20251.59001.59001.56001.56001.56007,200
Feb 7, 20251.59001.61001.49501.57001.570017,100
Feb 6, 20251.60001.61501.56501.61001.61006,300
Feb 5, 20251.62001.62001.59001.59001.59003,600
Feb 4, 20251.56001.66001.54001.66001.66009,000
Feb 3, 20251.63001.65501.56001.56501.565013,500
Jan 31, 20251.65001.65001.64001.64001.64001,800
Jan 30, 20251.68501.68501.68501.68501.6850900
Jan 29, 20251.69501.69501.69501.69501.6950900
Jan 28, 20251.63001.69501.63001.69501.695014,400
Jan 27, 20251.69001.69001.66001.66001.66003,600
Jan 24, 20251.69001.69001.69001.69001.69002,700
Jan 23, 20251.69501.75001.69001.73501.735014,400
Jan 22, 20251.70501.74001.67001.74001.74006,300
Jan 21, 20251.73001.74501.67501.71501.715010,800
Jan 20, 20251.75001.76501.74001.76501.76503,600
Jan 17, 20251.83501.83501.74501.78001.780019,800
Jan 16, 20251.77501.85001.76501.80501.805024,300
Jan 15, 20251.74001.79001.74001.79001.79008,100
Jan 14, 20251.71501.76501.70501.76501.765016,200
Jan 13, 20251.73501.76501.70501.71501.71508,100
Jan 10, 20251.78501.78501.68501.76501.765070,200
Jan 9, 20251.80001.81001.68001.79001.790075,600
Jan 8, 20251.58001.78001.58001.75001.7500210,600
Jan 7, 20251.53501.58501.50501.58501.585017,100
Jan 6, 20251.56001.59501.50001.58001.580017,100
Jan 3, 20251.55001.61001.55001.60001.60003,600
Jan 2, 20251.57001.60501.55501.60501.60507,200
Dec 30, 20241.52001.66001.52001.56001.560027,900
Dec 27, 20241.57001.58001.43501.54001.540022,500
Dec 23, 20241.63001.63501.55501.58001.580018,900
Dec 20, 20241.62501.62501.58501.62001.620010,800
Dec 19, 20241.72501.72501.61501.65501.655028,800
Dec 18, 20241.57001.76501.57001.76501.765099,000
Dec 17, 20241.62001.62001.53001.53001.530015,300
Dec 16, 20241.60001.62501.58001.58001.580010,800
Dec 13, 20241.54001.64001.54001.58001.580021,600
Dec 12, 20241.64501.74001.53501.53501.535089,100
Dec 11, 20241.45501.70001.45501.58001.5800121,500
Dec 10, 20241.27501.43001.27501.43001.430072,000
Dec 9, 20241.20501.30001.20501.30001.300036,000
Dec 6, 20241.19001.19001.18501.19001.19009,000
Dec 5, 20241.15001.15001.15001.15001.1500900
Dec 4, 20241.17001.17001.15001.15001.15005,400
Dec 3, 20241.18501.19001.18501.19001.19003,600
Dec 2, 20241.17001.17001.17001.17001.1700900
Nov 29, 20241.20001.20001.15501.18001.180038,700
Nov 28, 20241.20001.20001.20001.20001.20001,800
Nov 27, 20241.23501.23501.23501.23501.2350-
Nov 26, 20241.22501.23501.22501.23501.23506,300
Nov 25, 20241.20001.20501.20001.20501.20504,500
Nov 22, 20241.22501.23001.22501.23001.23001,800
Nov 21, 20241.21501.21501.18001.21001.21006,300
Nov 20, 20241.18001.20501.16001.20501.205015,300
Nov 19, 20241.20001.20001.17501.17501.17502,700
Nov 18, 20241.21001.23501.21001.21001.21004,500
Nov 15, 20241.20001.22001.15001.20001.200044,100
Nov 14, 20241.19001.23001.19001.23001.230010,800
Nov 13, 20241.24001.27001.18001.21501.215049,500
Nov 12, 20241.23501.28001.23001.26501.265017,100
Nov 11, 20241.33001.33001.22501.26001.260064,800
Nov 8, 20241.32501.32501.32501.32501.3250-
Nov 7, 20241.32001.32501.30001.32501.325012,600
Nov 6, 20241.31001.37501.28001.36501.365038,700
Nov 5, 20241.31501.34501.30001.30001.300021,600
Nov 4, 20241.31001.34001.31001.34001.34009,000
Nov 1, 20241.35501.35501.32501.32501.32501,800
Oct 31, 20241.32501.35501.31501.34501.345016,200
Oct 30, 20241.36501.37001.35001.35001.35007,200
Oct 29, 20241.35501.38001.33501.38001.380012,600
Oct 28, 20241.39501.39501.38001.38001.38001,800
Oct 25, 20241.37501.39501.33501.37501.375032,400
Oct 24, 20241.37501.37501.33001.35501.355027,000
Oct 23, 20241.41501.43001.37501.39001.390016,200
Oct 22, 20241.45501.45501.39001.42501.425015,300
Oct 21, 20241.51501.56001.48001.48501.485015,300
Oct 18, 20241.54501.54501.54501.54501.5450900
Oct 17, 20241.50001.53001.49001.53001.53007,200
Oct 16, 20241.49001.54001.49001.50501.50504,500
Oct 15, 20241.50001.54501.46001.46001.46004,500
Oct 14, 20241.50001.50001.50001.50001.5000-
Oct 11, 20241.47501.50001.47501.50001.50003,600
Oct 10, 20241.39501.47001.37501.47001.470023,400
Oct 9, 20241.42501.43001.38001.38001.38005,400
Oct 8, 20241.40501.40501.39001.40501.40504,500
Oct 7, 20241.46001.46001.46001.46001.4600-
Oct 4, 20241.44501.46001.41001.46001.460010,800
Oct 3, 20241.49501.49501.45001.45001.45004,500
Oct 2, 20241.53001.53001.47501.49501.49504,500
Oct 1, 20241.54001.55501.51001.55501.55509,900
Sep 30, 20241.61501.61501.55001.58001.58009,900
Sep 27, 20241.53001.60001.53001.55501.555039,600
Sep 26, 20241.55501.60001.45501.50001.500045,000
Sep 25, 20241.38501.50001.36501.50001.500037,800
Sep 24, 20241.33001.38001.31001.38001.380017,100
Sep 23, 20241.33501.33501.32001.32001.32003,600
Sep 20, 20241.40501.40501.35001.35001.350018,900
Sep 19, 20241.33501.40001.33501.37001.370013,500
Sep 18, 20241.31501.33501.30001.32001.32004,500
Sep 17, 20241.25501.36001.25501.34001.340033,300
Sep 16, 20241.30001.30001.25501.25501.25509,000
Sep 13, 20241.27501.31501.27501.30501.30507,200
Sep 12, 20241.27001.27001.26501.26501.26501,800
Sep 11, 20241.27501.28001.27501.28001.28002,700
Sep 10, 20241.32001.32001.27001.28001.280023,400
Sep 9, 20241.31001.34501.31001.34501.34509,900
Sep 6, 20241.36501.39501.32001.33501.335013,500
Sep 5, 20241.35501.38001.35501.38001.38002,700
Sep 4, 20241.34001.34001.34001.34001.34002,700
Sep 3, 20241.39001.42001.33001.36501.365072,900
Sep 2, 20241.39501.43501.39001.43501.43509,000
Aug 30, 20241.39001.43501.38501.43501.43504,500
Aug 29, 20241.44001.44001.37001.42001.42009,000
Aug 28, 20241.43501.48001.42501.42501.425019,800
Aug 27, 20241.35001.45001.34501.45001.450040,500
Aug 26, 20241.34501.38501.34501.38501.385011,700
Aug 23, 20241.29501.34501.28501.34501.345017,100
Aug 22, 20241.33501.33501.29001.33501.33505,400
Aug 21, 20241.33001.33001.33001.33001.3300900
Aug 20, 20241.33001.37501.29001.32001.320036,900
Aug 19, 20241.37001.37501.32001.37001.37009,900
Aug 16, 20241.33501.39001.33501.39001.39002,700
Aug 14, 20241.33501.33501.33501.33501.33503,600
Aug 13, 20241.29001.32501.29001.32501.32502,700
Aug 12, 20241.34001.34001.30001.31001.31007,200
Aug 9, 20241.31001.31001.31001.31001.3100900
Aug 8, 20241.35001.38001.33001.37001.370011,700
Aug 7, 20241.40001.48501.35501.37001.370053,100
Aug 6, 20241.41001.52501.35001.41001.4100112,500
Aug 5, 20241.32501.45001.20001.40001.4000142,200
Aug 2, 20241.36001.36501.36001.36001.36003,600
Aug 1, 20241.36501.40001.36501.36501.36507,200
Jul 31, 20241.34001.34001.34001.34001.34002,700
Jul 30, 20241.35001.37001.34001.34001.34003,600
Jul 29, 20241.35001.36501.35001.36501.36506,300
Jul 26, 20241.32501.38001.32501.35501.35509,900
Jul 25, 20241.35001.35001.30001.30001.30009,900
Jul 24, 20241.36501.36501.36501.36501.3650-
Jul 23, 20241.35501.37501.35501.36501.36508,100
Jul 22, 20241.34501.40001.34501.40001.40005,400
Jul 19, 20241.34001.34001.34001.34001.3400-
Jul 18, 20241.33501.34001.33501.34001.34001,800
Jul 17, 20241.30501.33501.30001.31001.31006,300
Jul 16, 20241.30501.30501.30501.30501.3050-
Jul 15, 20241.30501.30501.30501.30501.3050900
Jul 12, 20241.30501.30501.30501.30501.30501,800
Jul 11, 20241.37501.41501.33001.35001.350034,200
Jul 10, 20241.44001.44001.38501.39501.395029,700
Jul 9, 20241.44001.44001.43001.43001.43002,700
Jul 8, 20241.47501.47501.45001.46001.460020,700
Jul 5, 20241.49501.49501.49501.49501.4950900
Jul 4, 20241.49501.49501.49501.49501.49502,700
Jul 3, 20241.47001.47001.47001.47001.4700-
Jul 2, 20241.47001.47001.47001.47001.4700-
Jul 1, 20241.49001.49001.47001.47001.47003,600
Jun 28, 20241.54501.54501.47001.50501.50507,200
Jun 27, 20241.52001.52001.49001.51001.51006,300
Jun 26, 20241.56501.56501.55501.55501.55503,600
Jun 25, 20241.60001.60001.50001.57501.575023,400
Jun 24, 20241.55501.61001.55501.61001.610010,800
Jun 21, 20241.46001.71001.46001.58001.580066,600
Jun 20, 20241.49501.50001.44501.47501.475020,700
Jun 19, 20241.52001.52001.51501.51501.51502,700
Jun 18, 20241.54501.54501.54001.54001.54002,700
Jun 17, 20241.54501.54501.54501.54501.5450900
Jun 14, 20241.58001.58001.58001.58001.5800-
Jun 13, 20241.59001.59001.58001.58001.58004,500
Jun 12, 20241.53001.63001.48001.63001.630013,500
Jun 11, 20241.57001.57001.57001.57001.5700-
Jun 10, 20241.57001.57001.57001.57001.5700-
Jun 7, 20241.51001.60501.51001.57001.570013,500
Jun 6, 20241.51001.55001.50501.53001.53005,400
Jun 5, 20241.51001.55501.51001.55501.55508,100
Jun 4, 20241.56001.56001.54001.55001.55005,400
Jun 3, 20241.57001.57001.57001.57001.5700-
May 31, 20241.56501.57001.56501.57001.57002,700
May 30, 20241.57001.57001.51501.55501.555013,500
May 29, 20241.58001.58001.58001.58001.5800900
May 28, 20241.59001.60001.57001.57001.570012,600
May 27, 20241.59501.60001.59001.59001.59003,600
May 24, 20241.60501.60501.59001.59001.59003,600
May 23, 20241.61001.64501.61001.64501.64502,700
May 22, 20241.62501.65001.62501.64001.64006,300
May 21, 20241.64501.68001.57501.60501.605010,800
May 20, 20241.60001.65001.60001.65001.65008,100
May 17, 20241.66001.66001.60001.61001.610048,600
May 16, 20241.71001.71001.69001.69001.69007,200
May 15, 20241.75501.77001.72501.72501.72509,000