ESPE SpA Historical Data - ESPE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.89	2.89	2.82	7000	2.88678571	DE
4	0.14	5.09090909091	2.75	3.25	2.75	4417	2.97009434	DE
12	0	0	2.89	3.25	2.45	6273	2.80456522	DE
26	0.08	2.84697508897	2.81	3.25	2.42	5382	2.81440678	DE
52	1.39	92.6666666667	1.5	4.28	1.5	13145	3.17912248	DE
156	1.39	92.6666666667	1.5	4.28	1.5	13145	3.17912248	DE
260	1.39	92.6666666667	1.5	4.28	1.5	13145	3.17912248	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739984100	2.86	0	0.00	2.86	2.86	2.86	0
1739897700	2.86	-0.03	-1.04	2.82	2.86	2.82	2250
1739811300	2.89	0	0.00	2.89	2.89	2.89	750
1739552100	2.89	0	0.00	2.89	2.89	2.89	0
1739465700	2.89	0	0.00	2.89	2.89	2.89	18000
1739379300	2.89	-0.01	-0.34	2.89	2.89	2.89	750
1739292900	2.9	0.04	1.40	2.9	2.9	2.9	1500
1739206500	2.86	0.03	1.06	2.84	2.86	2.84	3750
1738947300	2.83	-0.05	-1.74	2.89	2.89	2.8	3000
1738860900	2.88	0.04	1.41	2.88	2.88	2.88	750
1738774500	2.84	-0.05	-1.73	2.84	2.84	2.84	1500
1738688100	2.89	-0.03	-1.03	2.91	2.94	2.87	9750
1738601700	2.92	-0.12	-3.95	2.97	2.97	2.85	4500
1738342500	3.04	0	0.00	3.04	3.04	3	2250
1738256100	3.04	-0.03	-0.98	3.04	3.04	3.04	750
1738169700	3.07	-0.13	-4.06	3.25	3.25	3.07	7500
1738083300	3.2	0.24	8.11	2.96	3.2	2.9	13500
1737996900	2.96	-0.03	-1.00	2.92	2.96	2.92	1500
1737737700	2.99	0.24	8.73	2.75	2.99	2.75	6750
1737651300	2.75	-0.02	-0.72	2.75	2.75	2.75	750
1737564900	2.77	0	0.00	2.77	2.77	2.77	0
1737478500	2.77	0	0.00	2.77	2.77	2.77	0
1737392100	2.77	0.02	0.73	2.74	2.77	2.74	3750
1737132900	2.75	0.01	0.36	2.75	2.75	2.75	750
1737046500	2.74	-0.07	-2.49	2.85	2.85	2.74	2250
1736960100	2.81	0.04	1.44	2.81	2.81	2.81	750
1736873700	2.77	0.05	1.84	2.77	2.77	2.77	3750
1736787300	2.72	0	0.00	2.72	2.72	2.72	0
1736528100	2.72	0	0.00	2.72	2.72	2.72	0
1736441700	2.72	0	0.00	2.72	2.72	2.72	0
1736355300	2.72	0.05	1.87	2.72	2.72	2.72	750
1736268900	2.67	0	0.00	2.67	2.67	2.67	0
1736182500	2.67	0	0.00	2.67	2.67	2.67	0
1735923300	2.67	0.07	2.69	2.61	2.67	2.61	3000
1735836900	2.6	0	0.00	2.6	2.6	2.6	0
1735577700	2.6	0	0.00	2.6	2.6	2.6	0
1735318500	2.6	0	0.00	2.6	2.6	2.6	0
1734972900	2.6	0	0.00	2.6	2.6	2.6	0
1734713700	2.6	0.15	6.12	2.5	2.6	2.49	3750
1734627300	2.45	-0.2	-7.55	2.5	2.5299999	2.45	8250
1734540900	2.65	0	0.00	2.65	2.65	2.65	0
1734454500	2.65	0	0.00	2.65	2.65	2.65	0
1734368100	2.65	0	0.00	2.65	2.65	2.65	0
1734108900	2.65	0	0.00	2.65	2.65	2.65	0
1734022500	2.65	0	0.00	2.65	2.65	2.65	0
1733936100	2.65	-0.05	-1.85	2.65	2.65	2.65	1500
1733849700	2.7	0	0.00	2.7	2.7	2.7	0
1733763300	2.7	0	0.00	2.7	2.7	2.7	0
1733504100	2.7	0	0.00	2.7	2.7	2.7	0
1733417700	2.7	0	0.00	2.7	2.7	2.7	0
1733331300	2.7	-0.06	-2.17	2.7	2.7	2.7	750
1733244900	2.7599999	-0.02	-0.72	2.74	2.7799999	2.69	6750
1733158500	2.7799999	0.12	4.51	2.74	2.7799999	2.67	41250
1732899300	2.66	-0.04	-1.48	2.81	2.81	2.66	42000
1732812900	2.7	-0.06	-2.17	2.89	2.93	2.7	8250
1732726500	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1732640100	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1732553700	2.7599999	0.04	1.47	2.7599999	2.7599999	2.7599999	750
1732294500	2.72	0	0.00	2.72	2.72	2.72	0
1732208100	2.72	0.03	1.12	2.72	2.72	2.72	1500
1732121700	2.69	0	0.00	2.69	2.69	2.69	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ESPE SpA (ESPE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ESPE SpA (ESPE) Historical

ESPE SpA (ESPE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free