Italia markets closed

Entersoft S.A. (ENTER.AT)

Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,83-0,01 (-0,13%)
Alla chiusura: 05:12PM EEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20247,847,847,837,837,831.145
30 mag 20247,837,847,837,847,8427.627
29 mag 20247,827,847,817,827,82388
28 mag 20247,827,837,827,837,832.612
27 mag 20247,827,827,827,827,821.400
24 mag 20247,827,827,827,827,824.500
23 mag 20247,837,837,837,837,834.200
22 mag 20247,837,837,837,837,835.290
21 mag 20247,837,847,837,847,841.790
20 mag 20247,857,857,837,847,848.454
17 mag 20247,847,847,837,847,844.441
16 mag 20247,847,847,847,847,8413.174
15 mag 20247,847,857,847,847,84455
14 mag 20247,847,857,847,847,842.075
13 mag 20247,847,857,847,847,845.895
10 mag 20247,847,857,847,857,855.614
09 mag 20247,857,867,847,847,841.894
08 mag 20247,857,857,847,847,8427.544
02 mag 20247,857,867,847,857,8536.551
30 apr 20247,857,867,847,857,8528.845
29 apr 20247,867,867,847,857,8525.144
26 apr 20247,867,867,857,857,8516.539
25 apr 20247,867,867,847,847,8473.518
24 apr 20247,867,867,857,867,867.580
23 apr 20247,857,887,857,867,868.229
22 apr 20247,857,857,847,857,8510.610
19 apr 20247,897,897,847,857,853.034
18 apr 20247,857,857,857,857,85933
17 apr 20247,857,897,847,857,851.369
16 apr 20247,857,857,847,857,851.210
15 apr 20247,847,867,847,857,854.907
12 apr 20247,857,857,847,857,855.718
11 apr 20247,857,857,847,857,853.050
10 apr 20247,857,897,857,857,853.878
09 apr 20247,857,867,847,847,8424.360
08 apr 20247,847,887,847,847,847.577
05 apr 20247,847,867,847,857,855.214
04 apr 20247,857,907,847,847,845.730
03 apr 20247,847,907,847,907,9014.681
02 apr 20247,857,887,847,847,8488.653
28 mar 20247,867,887,847,847,8410.539
27 mar 20247,887,887,867,867,862.320
26 mar 20247,847,887,847,867,8611.048
22 mar 20247,867,867,827,847,848.610
21 mar 20247,847,907,847,867,866.315
20 mar 20247,827,887,827,887,8810.047
19 mar 20247,847,887,827,847,8427.706
15 mar 20247,827,847,827,827,8255.321
14 mar 20248,008,007,747,827,82532.754
13 mar 20248,008,028,008,008,00604.045
12 mar 20248,008,048,008,028,022.468.063
11 mar 20248,028,108,008,088,08988.157
08 mar 20248,028,028,008,008,00103.444
07 mar 20248,008,028,008,008,001.255.884
06 mar 20248,008,028,008,008,00169.958
05 mar 20248,008,028,008,008,001.111.565
04 mar 20247,688,047,688,008,002.688.334
01 mar 20247,387,527,347,527,52127.788
29 feb 20247,007,466,887,387,38162.341
28 feb 20247,027,086,907,007,0046.981
27 feb 20247,047,106,907,027,0251.096
26 feb 20246,807,086,807,047,0491.045
23 feb 20246,846,906,706,746,7452.926
22 feb 20246,947,006,706,866,8666.390
21 feb 20246,887,086,786,886,88183.794
20 feb 20246,707,026,706,906,90109.137
19 feb 20246,506,906,486,766,7680.112
16 feb 20246,466,526,446,526,5218.498
15 feb 20246,506,546,406,506,5032.155
14 feb 20246,526,546,426,526,5219.454
13 feb 20246,546,546,426,506,5015.026
12 feb 20246,626,626,406,546,5421.515
09 feb 20246,506,586,446,506,5017.617
08 feb 20246,386,626,386,506,5047.369
07 feb 20246,526,546,406,486,4828.055
06 feb 20246,406,586,406,526,52112.483
05 feb 20246,426,566,366,386,3862.489
02 feb 20246,346,546,346,406,4035.710
01 feb 20246,186,366,186,286,2811.647
31 gen 20246,206,366,166,186,1812.730
30 gen 20246,246,246,186,186,1810.476
29 gen 20246,266,266,126,226,2237.556
26 gen 20246,426,426,106,206,2026.569
25 gen 20246,406,426,206,406,4063.375
24 gen 20246,206,366,186,346,3426.186
23 gen 20246,146,186,066,186,1863.578
22 gen 20246,046,106,006,106,1017.397
19 gen 20246,086,205,986,046,0410.461
18 gen 20245,766,105,766,086,0818.463
17 gen 20245,925,965,685,725,7233.455
16 gen 20245,986,025,905,905,9023.343
15 gen 20246,006,085,966,006,0015.238
12 gen 20246,066,105,906,046,0424.894
11 gen 20246,126,265,946,026,0228.255
10 gen 20246,366,386,146,146,1414.993
09 gen 20246,366,426,306,346,3419.177
08 gen 20246,606,606,386,406,4010.526
05 gen 20246,586,586,486,526,523.570
04 gen 20246,466,606,426,586,589.850
03 gen 20246,486,506,426,446,444.775
*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...