Esautomotion SPA Historical Data - ESAU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Esautomotion SPA (ESAU)
Esautomotion SPA (ESAU) Historical

Esautomotion SPA (ESAU)

2.58

-0.04

( -1.53% )

Updated: 00:53:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	3.2	2.5	2.66	2.5	7100	2.59971831	DE
4	0.13	5.30612244898	2.45	2.66	2.45	3316	2.5715873	DE
12	-0.22	-7.85714285714	2.8	2.83	2.4	4531	2.54326577	DE
26	-1.16	-31.0160427807	3.74	3.83	2.4	8732	2.84483602	DE
52	-1.38	-34.8484848485	3.96	4.36	2.4	6912	3.18719918	DE
156	-2.28	-46.9135802469	4.86	5.2	2.4	8307	4.09845612	DE
260	0.28	12.1739130435	2.3	6	1.3	14132	3.84665041	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740416100	2.62	0	0.00	2.58	2.62	2.57	3000
1740156900	2.62	0.02	0.77	2.6	2.64	2.6	6000
1740070500	2.6	-0.02	-0.76	2.59	2.64	2.59	2000
1739984100	2.62	0.08	3.15	2.57	2.66	2.52	16000
1739897700	2.54	-0.01	-0.39	2.5	2.59	2.5	8500
1739811300	2.55	-0.01	-0.39	2.54	2.55	2.54	1500
1739552100	2.56	0.02	0.79	2.54	2.56	2.54	1000
1739465700	2.54	0.07	2.83	2.48	2.54	2.48	1500
1739379300	2.47	-0.03	-1.20	2.55	2.55	2.47	2000
1739292900	2.5	-0.02	-0.79	2.54	2.54	2.5	2500
1739206500	2.52	0	0.00	2.52	2.52	2.52	500
1738947300	2.52	0.02	0.80	2.52	2.52	2.52	500
1738860900	2.5	-0.04	-1.57	2.5099999	2.5099999	2.5	1500
1738774500	2.54	0	0.00	2.54	2.54	2.54	0
1738688100	2.54	0.05	2.01	2.54	2.54	2.54	1000
1738601700	2.49	-0.05	-1.97	2.45	2.49	2.45	5000
1738342500	2.54	0.02	0.79	2.54	2.54	2.54	2000
1738256100	2.52	-0.05	-1.95	2.57	2.57	2.52	2000
1738169700	2.57	-0.05	-1.91	2.5099999	2.57	2.5099999	1500
1738083300	2.62	0.17	6.94	2.45	2.62	2.45	5000
1737996900	2.45	-0.04	-1.61	2.4	2.45	2.4	1000
1737737700	2.49	0.04	1.63	2.49	2.49	2.49	1000
1737651300	2.45	0.04	1.66	2.43	2.45	2.43	5000
1737564900	2.41	-0.08	-3.21	2.4	2.41	2.4	1000
1737478500	2.49	0.02	0.81	2.4	2.49	2.4	2000
1737392100	2.47	0	0.00	2.47	2.47	2.47	0
1737132900	2.47	0	0.00	2.47	2.47	2.4	3500
1737046500	2.47	0.01	0.41	2.47	2.47	2.47	1500
1736960100	2.46	0.03	1.23	2.46	2.48	2.46	3500
1736873700	2.43	0.01	0.41	2.41	2.43	2.4	2500
1736787300	2.42	-0.12	-4.72	2.5299999	2.5299999	2.42	4500
1736528100	2.54	0	0.00	2.54	2.59	2.54	43000
1736441700	2.54	-0.03	-1.17	2.54	2.54	2.54	2000
1736355300	2.57	-0.02	-0.77	2.59	2.63	2.57	11500
1736268900	2.59	0.07	2.78	2.59	2.59	2.59	2500
1736182500	2.52	0.02	0.80	2.54	2.63	2.52	4500
1735923300	2.5	-0.04	-1.57	2.52	2.52	2.48	5000
1735836900	2.54	0	0.00	2.54	2.54	2.54	0
1735577700	2.54	0.02	0.79	2.54	2.54	2.54	1000
1735318500	2.52	0.01	0.40	2.54	2.54	2.5	2000
1734972900	2.5099999	0	0.00	2.56	2.61	2.5099999	12500
1734713700	2.5099999	0.03	1.21	2.46	2.52	2.45	6500
1734627300	2.48	0.02	0.81	2.5	2.5	2.47	7500
1734540900	2.46	-0.09	-3.53	2.56	2.56	2.46	4000
1734454500	2.55	0.02	0.79	2.55	2.55	2.52	2000
1734368100	2.5299999	-0.1	-3.80	2.6	2.6	2.5299999	16500
1734108900	2.63	-0.06	-2.23	2.72	2.72	2.63	3500
1734022500	2.69	-0.03	-1.10	2.7	2.7	2.69	1500
1733936100	2.72	-0.04	-1.45	2.74	2.74	2.69	3000
1733849700	2.7599999	-0.02	-0.72	2.7599999	2.7599999	2.7599999	500
1733763300	2.7799999	-0.05	-1.77	2.7799999	2.79	2.7799999	3000
1733504100	2.83	0	0.00	2.83	2.83	2.83	0
1733417700	2.83	0	0.00	2.83	2.83	2.83	0
1733331300	2.83	0	0.00	2.83	2.83	2.83	0
1733244900	2.83	-0.02	-0.70	2.8	2.83	2.8	1500
1733158500	2.85	0	0.00	2.85	2.85	2.85	0
1732899300	2.85	0.03	1.06	2.86	2.86	2.85	2500
1732812900	2.82	-0.13	-4.41	2.94	3.06	2.7799999	23500
1732726500	2.95	-0.05	-1.67	2.92	2.95	2.9	3000
1732640100	3	0.09	3.09	2.99	3	2.87	5500
1732553700	2.91	-0.12	-3.96	3	3	2.9	4000

Xtrackers MSCI USA ESG S...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions