ESPE SpA Historical Data - ESPE | 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
ESPE SpA (ESPE)
ESPE SpA (ESPE) Historical

ESPE SpA (ESPE)

2.60

0.00

(0.00%)

Closed January 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.14	-5.10948905109	2.74	2.78	2.45	10375	2.71915663	DE
12	-0.32	-10.9589041096	2.92	2.93	2.42	7020	2.66833333	DE
26	-1.12	-30.1075268817	3.72	3.72	2.42	6390	2.93546166	DE
52	1.1	73.3333333333	1.5	4.28	1.5	14618	3.18908035	DE
156	1.1	73.3333333333	1.5	4.28	1.5	14618	3.18908035	DE
260	1.1	73.3333333333	1.5	4.28	1.5	14618	3.18908035	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732035300	2.69	0	0.00	2.69	2.69	2.69	750
1731948900	2.69	0	0.00	2.69	2.69	2.69	0
1731689700	2.69	0.09	3.46	2.64	2.69	2.64	3750
1731603300	2.6	0	0.00	2.6	2.6	2.6	0
1731516900	2.6	0	0.00	2.6	2.6	2.6	0
1731430500	2.6	0.02	0.78	2.6	2.6	2.6	750
1731344100	2.58	-0.07	-2.64	2.57	2.58	2.57	2250
1731084900	2.65	0	0.00	2.65	2.65	2.65	0
1730998500	2.65	0	0.00	2.65	2.65	2.65	0
1730912100	2.65	-0.03	-1.12	2.6	2.65	2.59	3000
1730825700	2.68	0	0.00	2.68	2.68	2.68	0
1730739300	2.68	0	0.00	2.68	2.68	2.68	0
1730480100	2.68	0	0.00	2.68	2.68	2.68	0
1730393700	2.68	0.1	3.88	2.63	2.68	2.63	2250
1730307300	2.58	0	0.00	2.58	2.58	2.58	750
1730220900	2.58	0.02	0.78	2.62	2.63	2.58	8250
1730130900	2.56	0	0.00	2.56	2.56	2.56	0
1729871700	2.56	0.03	1.19	2.56	2.56	2.56	1500
1729785300	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1729698900	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1729612500	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1729526100	2.5299999	0.02	0.80	2.47	2.5299999	2.47	3000
1729266900	2.5099999	-0.13	-4.92	2.6	2.68	2.42	19500
1729180500	2.64	-0.14	-5.04	2.7599999	2.82	2.64	5250
1729094100	2.7799999	-0.04	-1.42	2.81	2.89	2.7799999	5250
1729007700	2.82	-0.08	-2.76	2.82	2.82	2.82	750
1728921300	2.9	0	0.00	2.9	2.9	2.9	0
1728662100	2.9	0	0.00	2.9	2.9	2.9	0
1728575700	2.9	0	0.00	2.9	2.9	2.9	0
1728489300	2.9	-0.03	-1.02	2.92	2.92	2.8	3750
1728374400	2.93	0	0.00	2.93	2.93	2.93	0
1728288000	2.93	0	0.00	2.93	2.93	2.93	0
1728028800	2.93	0	0.00	2.93	2.93	2.93	0
1727942400	2.93	0	0.00	2.93	2.93	2.93	0
1727856000	2.93	0	0.00	2.93	2.93	2.93	0

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