Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.617,45 +707,87 (+1,16%)
Centrica plc (CENB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:25AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,6910 | 1,7050 | 1,6910 | 1,7050 | 1,7050 | 5.000 |
| 16 mag 2024 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | - |
| 15 mag 2024 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | - |
| 14 mag 2024 | 1,5955 | 1,5955 | 1,5955 | 1,5955 | 1,5955 | - |
| 13 mag 2024 | 1,5945 | 1,5945 | 1,5945 | 1,5945 | 1,5945 | - |
| 10 mag 2024 | 1,5685 | 1,5685 | 1,5685 | 1,5685 | 1,5685 | - |
| 09 mag 2024 | 1,5415 | 1,5415 | 1,5415 | 1,5415 | 1,5415 | - |
| 08 mag 2024 | 1,5215 | 1,5570 | 1,5215 | 1,5570 | 1,5570 | 6.728 |
| 07 mag 2024 | 1,4960 | 1,5170 | 1,4960 | 1,5170 | 1,5170 | 1.500 |
| 06 mag 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 03 mag 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 02 mag 2024 | 1,4795 | 1,4795 | 1,4795 | 1,4795 | 1,4795 | - |
| 30 apr 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | - |
| 29 apr 2024 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | - |
| 26 apr 2024 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | - |
| 25 apr 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | - |
| 24 apr 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 23 apr 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 22 apr 2024 | 1,5200 | 1,5305 | 1,5200 | 1,5305 | 1,5305 | 2.025 |
| 19 apr 2024 | 1,5025 | 1,5025 | 1,5025 | 1,5025 | 1,5025 | - |
| 18 apr 2024 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | - |
| 17 apr 2024 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | - |
| 16 apr 2024 | 1,5105 | 1,5375 | 1,5105 | 1,5205 | 1,5205 | 33.500 |
| 15 apr 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
| 12 apr 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | - |
| 11 apr 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
| 10 apr 2024 | 1,4685 | 1,4685 | 1,4685 | 1,4685 | 1,4685 | - |
| 09 apr 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
| 08 apr 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | - |
| 05 apr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 04 apr 2024 | 1,4510 | 1,4725 | 1,4510 | 1,4725 | 1,4725 | 5.800 |
| 03 apr 2024 | 1,4735 | 1,4735 | 1,4735 | 1,4735 | 1,4735 | - |
| 02 apr 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | - |
| 28 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 mar 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 26 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 25 mar 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 22 mar 2024 | 1,4200 | 1,5100 | 1,4200 | 1,5100 | 1,5100 | 30 |
| 21 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 20 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 19 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 18 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 300 |
| 15 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 14 mar 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 800 |
| 13 mar 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 12 mar 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 11 mar 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 08 mar 2024 | 1,5450 | 1,5550 | 1,5450 | 1,5550 | 1,5550 | 50 |
| 07 mar 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 06 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 04 mar 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 01 mar 2024 | 1,4650 | 1,5000 | 1,4650 | 1,5000 | 1,5000 | 3.000 |
| 29 feb 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 28 feb 2024 | 1,4550 | 1,4700 | 1,4550 | 1,4600 | 1,4600 | 39.000 |
| 27 feb 2024 | 1,4450 | 1,4950 | 1,4450 | 1,4950 | 1,4950 | 25 |
| 26 feb 2024 | 1,4750 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 21.000 |
| 23 feb 2024 | 1,5000 | 1,5000 | 1,4750 | 1,4750 | 1,4750 | 4.800 |
| 22 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 21 feb 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 20 feb 2024 | 1,5200 | 1,5750 | 1,5200 | 1,5750 | 1,5750 | 1.500 |
| 19 feb 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 450 |
| 16 feb 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 15 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 14 feb 2024 | 1,5750 | 1,5750 | 1,5600 | 1,5600 | 1,5600 | 200 |
| 13 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 12 feb 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 4.505 |
| 09 feb 2024 | 1,5500 | 1,5750 | 1,5500 | 1,5550 | 1,5550 | 12.678 |
| 08 feb 2024 | 1,5750 | 1,5750 | 1,5600 | 1,5600 | 1,5600 | 143 |
| 07 feb 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 06 feb 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 05 feb 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 02 feb 2024 | 1,5900 | 1,5900 | 1,5650 | 1,5650 | 1,5650 | 3.350 |
| 01 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 31 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 30 gen 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | 2.000 |
| 29 gen 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 26 gen 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 3.000 |
| 25 gen 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | - |
| 24 gen 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 23 gen 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | - |
| 22 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 19 gen 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 18 gen 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | 200 |
| 17 gen 2024 | 1,6650 | 1,6650 | 1,6600 | 1,6600 | 1,6600 | 4.000 |
| 16 gen 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 15 gen 2024 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
| 12 gen 2024 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
| 11 gen 2024 | 1,7950 | 1,8100 | 1,7950 | 1,8100 | 1,8100 | 25 |
| 10 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 09 gen 2024 | 1,8050 | 1,8300 | 1,8050 | 1,8300 | 1,8300 | 300 |
| 08 gen 2024 | 1,7950 | 1,8250 | 1,7950 | 1,8250 | 1,8250 | 5.050 |
| 05 gen 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 04 gen 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 03 gen 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 02 gen 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 29 dic 2023 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 28 dic 2023 | 1,6350 | 1,6350 | 1,6200 | 1,6200 | 1,6200 | 500 |
| 27 dic 2023 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 22 dic 2023 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.