Italia markets close in 6 hours 30 minutes

EVN AG (EVN.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,95+0,10 (+0,35%)
In data: 10:38AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202429,0029,0028,4528,9528,9516.907
28 mag 202429,1029,2528,6028,8528,85128.557
27 mag 202428,8029,0528,8029,0529,0514.702
24 mag 202428,7529,1028,6529,0029,0090.609
23 mag 202429,0029,0528,6528,9028,90149.845
22 mag 202428,7529,0028,6029,0029,00100.649
21 mag 202428,9029,0028,6028,9028,9096.466
20 mag 202429,0029,1528,9529,0029,0043.195
17 mag 202429,1529,2028,8529,1029,10189.265
16 mag 202429,3029,3528,9029,2029,20106.324
15 mag 202429,1029,4028,9529,3029,30168.973
14 mag 202429,0529,4528,9529,2529,25348.640
13 mag 202429,0029,3028,9529,1529,15188.744
10 mag 202429,0529,4028,8529,1029,10103.872
09 mag 202428,9029,1028,7529,1029,1080.196
08 mag 202428,8029,0028,7028,9528,95145.360
07 mag 202428,5528,8528,4528,8528,85151.577
06 mag 202428,5028,7028,4028,5528,5565.394
03 mag 202428,8528,8528,3528,5528,55177.091
02 mag 202428,8529,2028,7528,8028,80255.506
30 apr 202428,6529,0028,5528,8528,85173.271
29 apr 202428,1028,7528,1028,7028,70149.265
26 apr 202428,1028,4527,9028,1528,15202.294
25 apr 202427,5528,1027,5527,9527,95152.916
24 apr 202427,7528,2027,3027,8527,85324.801
23 apr 202427,4027,9026,8527,8527,85147.705
22 apr 202426,9027,6526,9027,4027,40168.803
19 apr 202426,1027,2026,1027,0527,05135.495
18 apr 202425,9026,6025,9026,4526,45161.449
17 apr 202426,0026,1025,6525,9025,9096.583
16 apr 202425,3026,0525,1525,7525,75278.557
15 apr 202425,4025,6025,2525,4025,4076.987
12 apr 202425,3025,4525,1025,3525,3584.844
11 apr 202424,6525,5024,6525,3025,3076.385
10 apr 202424,7525,1024,6524,9024,9062.862
09 apr 202424,5024,8524,5024,8024,8094.644
08 apr 202424,5524,6524,4524,6524,6577.292
05 apr 202424,6024,6524,4024,5524,5564.165
04 apr 202424,2524,5524,2524,5524,5578.762
03 apr 202424,2024,5024,0524,3524,35135.481
02 apr 202424,4524,6524,2524,3024,30145.733
28 mar 202424,5024,7024,4024,5024,50106.316
27 mar 202424,1524,7024,1524,5024,50132.908
26 mar 202424,8024,8024,2524,2524,25167.276
25 mar 202424,5024,8024,4024,7024,70103.089
22 mar 202424,3024,5524,3024,5524,5546.991
21 mar 202424,4024,5524,1524,4024,4085.384
20 mar 202424,3524,5024,1524,3524,3555.416
19 mar 202424,2525,0024,1524,4024,40100.640
18 mar 202424,3024,5524,1024,4024,4098.344
15 mar 202424,1024,5024,1024,3024,30168.076
14 mar 202424,5524,6024,1024,2024,20106.531
13 mar 202424,2524,6024,2524,4024,4059.484
12 mar 202424,3524,7524,2524,2524,25127.466
11 mar 202424,7024,8524,5024,5024,50139.972
08 mar 202425,0025,0024,4524,8024,8065.829
07 mar 202424,5525,0024,5524,7524,7555.591
06 mar 202424,4525,0024,4524,7024,7076.271
05 mar 202424,0024,9023,8524,6524,65123.622
04 mar 202423,8024,1023,7523,9523,9580.356
01 mar 202424,1524,1523,7524,0024,00110.438
29 feb 202423,8024,1023,5524,0024,00228.487
28 feb 202423,4023,6523,1523,6523,6592.108
27 feb 202423,3523,3523,0023,2523,2579.159
26 feb 202423,0523,2022,9523,2023,2082.891
23 feb 202423,0523,4022,9023,1523,15136.203
22 feb 202423,3523,4523,0023,1523,1584.972
21 feb 202423,6023,6023,1023,3023,3069.876
20 feb 202423,0523,4023,0023,3023,30102.750
19 feb 202423,4023,4523,0023,3023,30117.720
16 feb 202423,3023,6023,2023,3523,35124.561
15 feb 202423,7023,7023,1023,3523,3570.290
14 feb 202423,1523,7523,0523,5023,50165.871
13 feb 202423,3023,5522,8023,0023,00212.156
12 feb 202423,3523,8023,1023,2023,20226.112
09 feb 202423,4523,8522,7023,4023,40423.796
08 feb 202423,4023,7023,2523,5523,55120.136
07 feb 202423,9024,0523,1523,4523,45151.336
06 feb 202424,2024,2023,4523,8023,80215.793
06 feb 20240.62 Dividendo
05 feb 202425,6525,8025,0525,1024,48107.978
02 feb 202425,5025,8025,3025,4524,82117.715
01 feb 202425,7525,8025,4525,5524,9266.577
31 gen 202425,4525,9025,2525,6525,0280.755
30 gen 202425,3025,3525,1525,2524,6359.047
29 gen 202425,4025,5025,0525,1524,5371.569
26 gen 202425,5025,5525,1025,1024,4884.439
25 gen 202425,3525,5525,1525,1524,5340.909
24 gen 202425,2025,4525,0525,3524,7267.082
23 gen 202425,6025,6025,1525,1524,53127.266
22 gen 202425,9025,9025,2025,4024,7791.299
19 gen 202425,9026,0025,3525,5024,87134.913
18 gen 202426,3526,4525,4025,9025,26150.963
17 gen 202427,0027,0525,8026,2525,60158.900
16 gen 202427,6027,8026,7527,2026,53163.230
15 gen 202428,3028,5027,5027,7027,02172.700
12 gen 202428,9028,9028,2028,3527,65107.974
11 gen 202429,2029,3028,8028,9028,1946.222
10 gen 202429,3029,3529,0529,1028,3840.330
09 gen 202428,9029,3028,8029,2028,4864.626
*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...