Dati storici Esso - ES

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	154,80	161,00	130,00	150,32	30.904	6,20	4,01%
1 Mese	107,30	161,00	106,30	136,88	36.501	53,70	50,05%
3 Mesi	51,95	161,00	51,00	107,31	22.896	109,05	209,91%
6 Mesi	59,90	161,00	48,98	93,36	14.278	101,10	168,78%
1 Anno	47,50	161,00	41,06	76,87	11.704	113,50	238,95%
3 Anni	12,05	161,00	10,10	53,33	19.220	148,95	1.236,10%
5 Anni	32,20	161,00	7,50	48,81	13.443	128,80	400,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	158,60	6,80	4,48%	151,00	158,80	151,00	32.313
17 Apr 2024	151,80	6,60	4,55%	145,20	152,40	145,20	20.941
16 Apr 2024	145,20	3,80	2,69%	137,40	146,40	130,00	29.948
15 Apr 2024	141,40	-12,00	-7,82%	153,00	153,00	141,00	30.469
12 Apr 2024	153,40	1,60	1,05%	154,80	154,80	142,40	40.848
11 Apr 2024	151,80	11,00	7,81%	142,00	156,00	142,00	68.797
10 Apr 2024	140,80	-2,60	-1,81%	144,80	146,60	140,80	15.590
09 Apr 2024	143,40	0,60	0,42%	144,20	145,00	137,00	26.300
08 Apr 2024	142,80	3,80	2,73%	141,00	145,60	139,00	49.080
05 Apr 2024	139,00	3,80	2,81%	133,20	141,00	132,00	29.485
04 Apr 2024	135,20	-4,00	-2,87%	137,20	137,60	131,40	27.974
03 Apr 2024	139,20	9,20	7,08%	131,60	140,80	129,80	40.060
02 Apr 2024	130,00	4,70	3,75%	124,40	130,20	124,40	31.546
28 Mar 2024	125,30	3,20	2,62%	122,00	126,60	117,50	39.454
27 Mar 2024	122,10	-0,90	-0,73%	123,60	126,00	121,50	20.816
26 Mar 2024	123,00	4,30	3,62%	117,90	126,30	111,10	39.863
25 Mar 2024	118,70	3,30	2,86%	119,20	128,90	117,40	72.691
22 Mar 2024	115,40	7,80	7,25%	107,30	115,90	106,30	40.835
21 Mar 2024	107,60	22,65	26,66%	94,00	109,60	94,00	96.040
20 Mar 2024	84,95	-0,25	-0,29%	84,50	85,90	83,75	9.382
19 Mar 2024	85,20	-0,55	-0,64%	83,90	85,80	82,30	12.750