ESI S.p.A. ESIGM
MIL · İtalya · Kamu Hizmetleri
€1,54-0,22 (-%12,75)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,76 | -%1,12 | €1,76 | €1,82 | €1,76 | 17,10K |
| 2026-09-29 | €1,78 | +%0,56 | €1,75 | €1,80 | €1,74 | 9,90K |
| 2026-09-28 | €1,77 | -%0,84 | €1,77 | €1,77 | €1,77 | 900 |
| 2026-09-25 | €1,79 | +%2,87 | €1,73 | €1,79 | €1,73 | 10,80K |
| 2026-09-24 | €1,74 | +%1,16 | €1,69 | €1,74 | €1,69 | 10,80K |
| 2026-09-23 | €1,72 | +%3,93 | €1,67 | €1,72 | €1,67 | 20,70K |
| 2026-09-22 | €1,65 | -%3,78 | €1,68 | €1,70 | €1,65 | 23,40K |
| 2026-09-21 | €1,72 | +%2,38 | €1,71 | €1,75 | €1,67 | 37,80K |
| 2026-09-18 | €1,68 | -%2,89 | €1,75 | €1,75 | €1,66 | 14,40K |
| 2026-09-17 | €1,73 | +%3,90 | €1,70 | €1,73 | €1,70 | 11,70K |
| 2026-09-16 | €1,66 | -%2,63 | €1,71 | €1,74 | €1,65 | 18,90K |
| 2026-09-15 | €1,71 | -%4,47 | €1,75 | €1,76 | €1,71 | 18,90K |
| 2026-09-14 | €1,79 | -%3,24 | €1,78 | €1,79 | €1,76 | 10,80K |
| 2026-09-11 | €1,85 | +%1,37 | €1,85 | €1,85 | €1,82 | 35,10K |
| 2026-09-10 | €1,83 | +%2,53 | €1,81 | €1,83 | €1,77 | 9,90K |
| 2026-09-09 | €1,78 | -%1,66 | €1,78 | €1,78 | €1,78 | 3,60K |
| 2026-09-08 | €1,81 | -%2,95 | €1,85 | €1,85 | €1,75 | 28,80K |
| 2026-09-07 | €1,87 | -%1,06 | €1,90 | €1,90 | €1,84 | 8,10K |
| 2026-09-04 | €1,88 | +%0,80 | €1,80 | €1,89 | €1,78 | 43,20K |
| 2026-09-03 | €1,87 | +%0,54 | €1,87 | €1,88 | €1,74 | 87,30K |
| 2026-09-02 | €1,86 | +%1,09 | €1,82 | €1,86 | €1,74 | 22,50K |
| 2026-09-01 | €1,84 | +%1,66 | €1,81 | €1,90 | €1,75 | 86,40K |
| 2026-08-31 | €1,81 | +%11,38 | €1,64 | €1,81 | €1,64 | 116,10K |
| 2026-08-28 | €1,63 | +%2,85 | €1,63 | €1,65 | €1,62 | 18,90K |
| 2026-08-27 | €1,58 | -%3,36 | €1,61 | €1,64 | €1,55 | 37,80K |
| 2026-08-26 | €1,63 | +%1,24 | €1,60 | €1,64 | €1,60 | 4,50K |
| 2026-08-25 | €1,62 | +%0,31 | €1,63 | €1,65 | €1,61 | 22,50K |
| 2026-08-24 | €1,61 | +%3,54 | €1,58 | €1,63 | €1,57 | 17,10K |
| 2026-08-21 | €1,55 | +%7,61 | €1,50 | €1,57 | €1,50 | 22,50K |
| 2026-08-20 | €1,45 | %0,00 | €1,45 | €1,45 | €1,45 | 0 |
| 2026-08-19 | €1,45 | -%1,03 | €1,48 | €1,48 | €1,45 | 1,80K |
| 2026-08-18 | €1,46 | +%1,39 | €1,44 | €1,49 | €1,44 | 3,60K |
| 2026-08-17 | €1,44 | +%2,13 | €1,44 | €1,44 | €1,44 | 3,60K |
| 2026-08-14 | €1,41 | -%3,42 | €1,43 | €1,43 | €1,40 | 15,30K |
| 2026-08-13 | €1,46 | +%0,34 | €1,44 | €1,46 | €1,44 | 2,70K |
| 2026-08-12 | €1,46 | +%1,04 | €1,46 | €1,46 | €1,44 | 4,50K |
| 2026-08-11 | €1,44 | -%5,26 | €1,50 | €1,55 | €1,44 | 44,10K |
| 2026-08-10 | €1,52 | +%7,04 | €1,41 | €1,64 | €1,38 | 140,40K |
| 2026-08-07 | €1,42 | +%5,58 | €1,37 | €1,42 | €1,37 | 6,30K |
| 2026-08-06 | €1,35 | -%2,89 | €1,35 | €1,38 | €1,35 | 7,20K |
| 2026-08-05 | €1,38 | +%0,73 | €1,37 | €1,38 | €1,37 | 9,00K |
| 2026-08-04 | €1,38 | +%2,61 | €1,34 | €1,38 | €1,34 | 11,70K |
| 2026-08-03 | €1,34 | +%0,37 | €1,34 | €1,34 | €1,34 | 1,80K |
| 2026-07-31 | €1,34 | +%4,30 | €1,29 | €1,34 | €1,28 | 8,10K |
| 2026-07-30 | €1,28 | -%1,54 | €1,28 | €1,28 | €1,28 | 1,80K |
| 2026-07-29 | €1,30 | %0,00 | €1,30 | €1,30 | €1,30 | 0 |
| 2026-07-28 | €1,30 | %0,00 | €1,34 | €1,35 | €1,28 | 23,40K |
| 2026-07-27 | €1,30 | %0,00 | €1,30 | €1,30 | €1,30 | 0 |
| 2026-07-24 | €1,30 | -%1,52 | €1,30 | €1,30 | €1,30 | 3,60K |
| 2026-07-23 | €1,32 | +%1,15 | €1,33 | €1,33 | €1,32 | 1,80K |
| 2026-07-22 | €1,30 | %0,00 | €1,30 | €1,30 | €1,30 | 1,80K |
| 2026-07-21 | €1,30 | +%1,95 | €1,32 | €1,33 | €1,28 | 7,20K |
| 2026-07-20 | €1,28 | -%1,54 | €1,28 | €1,28 | €1,28 | 900 |
| 2026-07-17 | €1,30 | -%1,89 | €1,30 | €1,30 | €1,30 | 4,50K |
| 2026-07-16 | €1,33 | -%2,93 | €1,37 | €1,38 | €1,26 | 17,10K |
| 2026-07-15 | €1,37 | -%0,73 | €1,38 | €1,42 | €1,37 | 10,80K |
| 2026-07-14 | €1,38 | +%0,36 | €1,34 | €1,40 | €1,33 | 16,20K |
| 2026-07-13 | €1,37 | +%7,87 | €1,28 | €1,37 | €1,28 | 66,60K |
| 2026-07-10 | €1,27 | +%5,83 | €1,21 | €1,27 | €1,21 | 18,90K |
| 2026-07-09 | €1,20 | +%5,26 | €1,16 | €1,20 | €1,16 | 5,40K |
| 2026-07-08 | €1,14 | -%0,87 | €1,17 | €1,17 | €1,14 | 2,70K |
| 2026-07-07 | €1,15 | -%1,29 | €1,15 | €1,15 | €1,15 | 2,70K |
| 2026-07-06 | €1,16 | -%2,92 | €1,17 | €1,17 | €1,16 | 4,50K |
| 2026-07-03 | €1,20 | +%2,56 | €1,19 | €1,20 | €1,19 | 18,00K |
| 2026-07-02 | €1,17 | +%1,74 | €1,14 | €1,19 | €1,14 | 12,60K |
| 2026-07-01 | €1,15 | -%0,43 | €1,15 | €1,15 | €1,15 | 1,80K |
| 2026-06-30 | €1,15 | +%0,43 | €1,17 | €1,20 | €1,13 | 32,40K |
| 2026-06-29 | €1,15 | -%1,29 | €1,14 | €1,15 | €1,14 | 14,40K |
| 2026-06-26 | €1,16 | +%0,87 | €1,15 | €1,16 | €1,15 | 7,20K |
| 2026-06-25 | €1,15 | -%1,28 | €1,17 | €1,18 | €1,15 | 5,40K |
| 2026-06-24 | €1,17 | -%0,43 | €1,15 | €1,17 | €1,15 | 3,60K |
| 2026-06-23 | €1,17 | +%0,43 | €1,17 | €1,17 | €1,16 | 28,80K |
| 2026-06-22 | €1,17 | %0,00 | €1,20 | €1,20 | €1,17 | 21,60K |
| 2026-06-19 | €1,17 | -%1,27 | €1,19 | €1,19 | €1,17 | 5,40K |
| 2026-06-18 | €1,18 | +%1,28 | €1,18 | €1,19 | €1,18 | 3,60K |
| 2026-06-17 | €1,17 | -%0,85 | €1,20 | €1,25 | €1,17 | 45,90K |
| 2026-06-16 | €1,18 | +%2,61 | €1,14 | €1,19 | €1,14 | 20,70K |
| 2026-06-15 | €1,15 | -%1,29 | €1,19 | €1,19 | €1,11 | 36,90K |
| 2026-06-12 | €1,16 | -%2,10 | €1,16 | €1,16 | €1,16 | 900 |
| 2026-06-11 | €1,19 | +%0,85 | €1,16 | €1,19 | €1,16 | 2,70K |
| 2026-06-10 | €1,18 | +%2,61 | €1,15 | €1,19 | €1,15 | 15,30K |
| 2026-06-09 | €1,15 | %0,00 | €1,15 | €1,18 | €1,15 | 3,60K |
| 2026-06-08 | €1,15 | %0,00 | €1,15 | €1,15 | €1,15 | 3,60K |
| 2026-06-05 | €1,15 | -%2,13 | €1,15 | €1,20 | €1,14 | 31,50K |
| 2026-06-04 | €1,17 | +%1,29 | €1,15 | €1,24 | €1,13 | 15,30K |
| 2026-06-03 | €1,16 | -%1,28 | €1,17 | €1,17 | €1,16 | 5,40K |
| 2026-06-02 | €1,17 | -%1,67 | €1,18 | €1,21 | €1,17 | 9,00K |
| 2026-06-01 | €1,20 | -%3,63 | €1,22 | €1,22 | €1,15 | 27,90K |
| 2026-05-29 | €1,24 | -%2,36 | €1,26 | €1,27 | €1,24 | 13,50K |
| 2026-05-28 | €1,27 | +%0,40 | €1,26 | €1,27 | €1,24 | 12,60K |