Esautomotion SPA Historical Data - ESAU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Esautomotion SPA (ESAU)

2.49

0.04

(1.63%)

Closed January 26 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.80971659919	2.47	2.49	2.4	2875	2.45956522	DE
4	-0.05	-1.96850393701	2.54	2.63	2.4	5938	2.51910526	DE
12	-0.14	-5.32319391635	2.63	3.2	2.4	10083	2.82893595	DE
26	-1.53	-38.0597014925	4.02	4.02	2.4	9126	2.90641489	DE
52	-2.02	-44.7893569845	4.51	4.55	2.4	7411	3.33881216	DE
156	-3.31	-57.0689655172	5.8	5.95	2.4	9510	4.2729851	DE
260	0.04	1.63265306122	2.45	6	1.3	14211	3.83710721	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732294500	3.0299999	-0.08	-2.57	2.98	3.0299999	2.85	73500
1732208100	3.11	0.11	3.67	3.02	3.11	3.02	2000
1732121700	3	-0.04	-1.32	3	3.06	3	2500
1732035300	3.04	-0.07	-2.25	3.04	3.04	3.04	2000
1731948900	3.11	-0.06	-1.89	3.09	3.11	3.08	2500
1731689700	3.17	0.1	3.26	3.15	3.17	3.15	3000
1731603300	3.07	-0.09	-2.85	3.1	3.18	3.07	11000
1731516900	3.16	0.07	2.27	3	3.16	2.99	25500
1731430500	3.09	0	0.00	3.09	3.09	3.09	0
1731344100	3.09	-0.07	-2.22	3.1	3.1	3	34000
1731084900	3.16	0.11	3.61	3	3.16	3	8000
1730998500	3.05	-0.15	-4.69	3.0299999	3.05	3.0299999	3500
1730912100	3.2	0.27	9.22	2.92	3.2	2.85	33500
1730825700	2.93	0.27	10.15	2.7599999	3.0299999	2.7599999	22500
1730739300	2.66	0.03	1.14	2.63	2.66	2.63	64500
1730480100	2.63	-0.01	-0.38	2.63	2.63	2.63	500
1730393700	2.64	-0.05	-1.86	2.65	2.7	2.58	6000
1730307300	2.69	0.19	7.60	2.5	2.69	2.48	12000
1730220900	2.5	-0.01	-0.40	2.5299999	2.5299999	2.48	5000
1730134500	2.5099999	0.08	3.29	2.46	2.5099999	2.44	57000
1729871700	2.43	-0.13	-5.08	2.55	2.56	2.42	19500

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