Dati storici ESCO Technologies - ESE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	104,13	107,72	101,32	103,69	169.937	3,15	3,03%
1 Mese	103,92	107,72	97,11	102,27	146.871	3,36	3,23%
3 Mesi	102,16	107,72	96,69	102,00	148.106	5,12	5,01%
6 Mesi	100,46	118,60	96,69	103,77	118.276	6,82	6,79%
1 Anno	95,13	118,60	89,46	102,26	104.834	12,15	12,77%
3 Anni	109,50	118,60	60,0337	89,60	104.686	-2,22	-2,03%
5 Anni	75,38	118,60	60,0337	89,06	109.201	31,90	42,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	107,28	1,80	1,71%	107,16	107,72	105,525	129.715
03 Mag 2024	105,48	3,31	3,24%	103,20	105,585	102,49	195.844
02 Mag 2024	102,17	0,72	0,71%	101,68	103,50	101,45	173.315
01 Mag 2024	101,45	-2,61	-2,51%	103,02	104,185	101,32	147.730
30 Apr 2024	104,06	-1,28	-1,22%	105,93	106,55	104,02	240.477
27 Apr 2024	105,34	1,06	1,02%	104,13	105,44	104,13	92.317
26 Apr 2024	104,28	0,00	0,00%	103,09	104,28	102,535	109.952
25 Apr 2024	104,28	-0,34	-0,32%	103,77	105,05	103,60	173.570
24 Apr 2024	104,62	2,90	2,85%	102,06	104,81	101,77	166.498
23 Apr 2024	101,72	0,80	0,79%	101,22	102,38	100,15	153.785
20 Apr 2024	100,92	2,24	2,27%	98,77	101,21	98,77	201.831
19 Apr 2024	98,68	1,42	1,46%	97,38	99,46	97,215	229.614
18 Apr 2024	97,26	-1,62	-1,64%	99,48	100,02	97,11	134.770
17 Apr 2024	98,88	-1,34	-1,34%	99,50	100,42	98,44	192.409
16 Apr 2024	100,22	-1,28	-1,26%	102,32	102,525	100,00	134.014
13 Apr 2024	101,50	-2,29	-2,21%	102,87	103,67	101,10	85.367
12 Apr 2024	103,79	1,56	1,53%	102,29	104,18	102,03	86.390
11 Apr 2024	102,23	-2,32	-2,22%	102,21	102,90	101,00	123.652
10 Apr 2024	104,55	0,13	0,12%	104,59	105,14	103,61	74.310
09 Apr 2024	104,42	0,89	0,86%	104,08	104,64	103,445	109.072
06 Apr 2024	103,53	-0,47	-0,45%	103,92	105,20	101,775	112.494