Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.195,54 +258,55 (+0,42%)
TERNA ENERGY Industrial Commercial Technical Societe Anonyme (TENERGY.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:18PM EEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 18,28 | 18,41 | 18,17 | 18,21 | 18,21 | 134.000 |
| 30 mag 2024 | 18,28 | 18,32 | 18,10 | 18,31 | 18,31 | 69.757 |
| 29 mag 2024 | 18,24 | 18,37 | 18,06 | 18,12 | 18,12 | 109.729 |
| 28 mag 2024 | 18,21 | 18,40 | 18,05 | 18,26 | 18,26 | 160.031 |
| 27 mag 2024 | 18,19 | 18,26 | 18,05 | 18,26 | 18,26 | 86.926 |
| 24 mag 2024 | 18,00 | 18,26 | 18,00 | 18,13 | 18,13 | 52.074 |
| 23 mag 2024 | 18,10 | 18,22 | 18,07 | 18,13 | 18,13 | 124.858 |
| 22 mag 2024 | 18,18 | 18,21 | 17,87 | 18,10 | 18,10 | 112.196 |
| 21 mag 2024 | 18,20 | 18,29 | 17,98 | 18,18 | 18,18 | 105.882 |
| 20 mag 2024 | 18,02 | 18,30 | 18,02 | 18,19 | 18,19 | 56.361 |
| 17 mag 2024 | 18,45 | 18,49 | 18,16 | 18,16 | 18,16 | 134.966 |
| 16 mag 2024 | 18,30 | 18,45 | 18,24 | 18,40 | 18,40 | 92.370 |
| 15 mag 2024 | 18,12 | 18,30 | 18,08 | 18,30 | 18,30 | 149.738 |
| 14 mag 2024 | 18,22 | 18,28 | 17,79 | 18,10 | 18,10 | 334.272 |
| 13 mag 2024 | 18,75 | 18,75 | 18,50 | 18,53 | 18,53 | 152.109 |
| 10 mag 2024 | 18,80 | 18,95 | 18,74 | 18,78 | 18,78 | 137.547 |
| 09 mag 2024 | 18,48 | 18,80 | 18,41 | 18,80 | 18,80 | 171.517 |
| 08 mag 2024 | 18,46 | 18,46 | 18,32 | 18,46 | 18,46 | 166.180 |
| 02 mag 2024 | 18,35 | 18,45 | 18,16 | 18,33 | 18,33 | 143.768 |
| 30 apr 2024 | 18,40 | 18,43 | 18,23 | 18,24 | 18,24 | 131.158 |
| 29 apr 2024 | 18,17 | 18,38 | 18,17 | 18,37 | 18,37 | 97.578 |
| 26 apr 2024 | 18,15 | 18,36 | 17,98 | 18,23 | 18,23 | 184.625 |
| 25 apr 2024 | 18,04 | 18,27 | 18,04 | 18,10 | 18,10 | 152.570 |
| 24 apr 2024 | 18,30 | 18,33 | 18,01 | 18,11 | 18,11 | 190.956 |
| 23 apr 2024 | 18,25 | 18,38 | 18,11 | 18,30 | 18,30 | 144.257 |
| 22 apr 2024 | 18,00 | 18,46 | 18,00 | 18,25 | 18,25 | 142.110 |
| 19 apr 2024 | 17,56 | 18,08 | 17,56 | 18,00 | 18,00 | 1.360.767 |
| 18 apr 2024 | 17,50 | 17,85 | 17,48 | 17,85 | 17,85 | 239.127 |
| 17 apr 2024 | 17,20 | 17,47 | 17,05 | 17,40 | 17,40 | 310.415 |
| 16 apr 2024 | 18,10 | 18,14 | 17,00 | 17,20 | 17,20 | 432.450 |
| 15 apr 2024 | 18,06 | 18,25 | 18,01 | 18,17 | 18,17 | 290.930 |
| 12 apr 2024 | 18,25 | 18,46 | 18,07 | 18,29 | 18,29 | 291.965 |
| 11 apr 2024 | 18,40 | 18,44 | 18,15 | 18,40 | 18,40 | 147.052 |
| 10 apr 2024 | 18,17 | 18,38 | 18,12 | 18,36 | 18,36 | 171.297 |
| 09 apr 2024 | 18,06 | 18,21 | 18,06 | 18,10 | 18,10 | 72.311 |
| 08 apr 2024 | 18,00 | 18,26 | 18,00 | 18,15 | 18,15 | 98.472 |
| 05 apr 2024 | 18,01 | 18,20 | 17,88 | 18,14 | 18,14 | 91.649 |
| 04 apr 2024 | 18,11 | 18,40 | 18,02 | 18,11 | 18,11 | 233.074 |
| 03 apr 2024 | 18,11 | 18,24 | 17,91 | 18,11 | 18,11 | 116.297 |
| 02 apr 2024 | 18,10 | 18,36 | 18,05 | 18,11 | 18,11 | 273.156 |
| 28 mar 2024 | 17,96 | 18,35 | 17,77 | 18,02 | 18,02 | 147.556 |
| 27 mar 2024 | 17,90 | 18,00 | 17,71 | 17,74 | 17,74 | 107.288 |
| 26 mar 2024 | 17,80 | 18,09 | 17,80 | 17,90 | 17,90 | 150.830 |
| 22 mar 2024 | 17,91 | 17,97 | 17,70 | 17,71 | 17,71 | 208.780 |
| 21 mar 2024 | 18,14 | 18,24 | 17,80 | 17,97 | 17,97 | 60.659 |
| 20 mar 2024 | 17,64 | 18,20 | 17,64 | 18,14 | 18,14 | 144.247 |
| 19 mar 2024 | 18,00 | 18,03 | 17,62 | 17,65 | 17,65 | 161.106 |
| 15 mar 2024 | 18,32 | 18,42 | 17,77 | 17,85 | 17,85 | 348.772 |
| 14 mar 2024 | 17,23 | 18,26 | 17,12 | 18,25 | 18,25 | 718.899 |
| 13 mar 2024 | 16,80 | 17,24 | 16,80 | 17,02 | 17,02 | 210.396 |
| 12 mar 2024 | 16,85 | 17,00 | 16,56 | 16,80 | 16,80 | 204.874 |
| 11 mar 2024 | 17,30 | 17,35 | 16,74 | 16,74 | 16,74 | 162.576 |
| 08 mar 2024 | 17,15 | 17,40 | 17,10 | 17,30 | 17,30 | 203.883 |
| 07 mar 2024 | 17,02 | 17,32 | 17,01 | 17,04 | 17,04 | 297.936 |
| 06 mar 2024 | 16,40 | 17,09 | 16,38 | 17,05 | 17,05 | 209.047 |
| 05 mar 2024 | 16,40 | 16,56 | 16,27 | 16,50 | 16,50 | 166.861 |
| 04 mar 2024 | 16,54 | 16,73 | 16,33 | 16,40 | 16,40 | 227.569 |
| 01 mar 2024 | 16,50 | 16,71 | 16,50 | 16,50 | 16,50 | 134.267 |
| 29 feb 2024 | 16,65 | 16,75 | 16,52 | 16,59 | 16,59 | 235.945 |
| 28 feb 2024 | 16,60 | 16,60 | 16,33 | 16,55 | 16,55 | 132.030 |
| 27 feb 2024 | 16,54 | 16,70 | 16,44 | 16,55 | 16,55 | 177.462 |
| 26 feb 2024 | 16,00 | 16,62 | 16,00 | 16,47 | 16,47 | 272.069 |
| 23 feb 2024 | 16,20 | 16,24 | 15,97 | 16,16 | 16,16 | 54.666 |
| 22 feb 2024 | 16,27 | 16,34 | 15,97 | 16,11 | 16,11 | 136.906 |
| 21 feb 2024 | 16,46 | 16,47 | 16,20 | 16,27 | 16,27 | 145.789 |
| 20 feb 2024 | 15,55 | 16,46 | 15,53 | 16,25 | 16,25 | 578.280 |
| 19 feb 2024 | 15,37 | 15,54 | 15,28 | 15,52 | 15,52 | 142.614 |
| 16 feb 2024 | 15,50 | 15,61 | 15,30 | 15,36 | 15,36 | 59.946 |
| 15 feb 2024 | 15,53 | 15,64 | 15,40 | 15,50 | 15,50 | 50.545 |
| 14 feb 2024 | 15,47 | 15,58 | 15,32 | 15,53 | 15,53 | 51.485 |
| 13 feb 2024 | 15,25 | 15,60 | 15,18 | 15,47 | 15,47 | 145.094 |
| 12 feb 2024 | 15,61 | 15,61 | 15,22 | 15,23 | 15,23 | 88.147 |
| 09 feb 2024 | 15,94 | 15,97 | 15,44 | 15,49 | 15,49 | 174.763 |
| 08 feb 2024 | 15,75 | 16,00 | 15,72 | 15,86 | 15,86 | 65.494 |
| 07 feb 2024 | 15,78 | 15,95 | 15,58 | 15,90 | 15,90 | 229.296 |
| 06 feb 2024 | 15,05 | 15,59 | 15,05 | 15,52 | 15,52 | 201.248 |
| 05 feb 2024 | 15,02 | 15,23 | 14,99 | 15,03 | 15,03 | 160.049 |
| 02 feb 2024 | 15,01 | 15,24 | 15,01 | 15,07 | 15,07 | 81.246 |
| 01 feb 2024 | 15,07 | 15,07 | 14,93 | 15,01 | 15,01 | 83.565 |
| 31 gen 2024 | 14,77 | 15,10 | 14,68 | 15,04 | 15,04 | 176.359 |
| 30 gen 2024 | 14,95 | 14,98 | 14,82 | 14,87 | 14,87 | 96.588 |
| 29 gen 2024 | 14,91 | 15,14 | 14,80 | 14,83 | 14,83 | 92.014 |
| 26 gen 2024 | 14,82 | 15,18 | 14,76 | 15,10 | 15,10 | 67.224 |
| 25 gen 2024 | 14,91 | 15,06 | 14,81 | 14,82 | 14,82 | 46.617 |
| 24 gen 2024 | 14,85 | 15,16 | 14,80 | 14,91 | 14,91 | 194.774 |
| 23 gen 2024 | 15,17 | 15,30 | 14,83 | 14,87 | 14,87 | 231.059 |
| 22 gen 2024 | 15,17 | 15,46 | 15,17 | 15,18 | 15,18 | 65.556 |
| 19 gen 2024 | 15,40 | 15,65 | 15,20 | 15,25 | 15,25 | 292.822 |
| 18 gen 2024 | 15,70 | 15,70 | 15,35 | 15,40 | 15,40 | 100.126 |
| 17 gen 2024 | 15,73 | 15,79 | 15,40 | 15,48 | 15,48 | 100.214 |
| 16 gen 2024 | 16,00 | 16,19 | 15,73 | 15,73 | 15,73 | 79.714 |
| 15 gen 2024 | 16,25 | 16,30 | 16,01 | 16,01 | 16,01 | 79.239 |
| 12 gen 2024 | 16,24 | 16,30 | 15,97 | 16,25 | 16,25 | 76.203 |
| 11 gen 2024 | 16,16 | 16,39 | 16,16 | 16,24 | 16,24 | 114.612 |
| 10 gen 2024 | 16,20 | 16,34 | 15,96 | 16,16 | 16,16 | 83.934 |
| 09 gen 2024 | 16,23 | 16,36 | 16,05 | 16,13 | 16,13 | 117.517 |
| 08 gen 2024 | 16,06 | 16,45 | 16,00 | 16,30 | 16,30 | 106.956 |
| 05 gen 2024 | 15,86 | 15,96 | 15,80 | 15,90 | 15,90 | 83.021 |
| 04 gen 2024 | 15,98 | 15,99 | 15,84 | 15,86 | 15,86 | 105.136 |
| 03 gen 2024 | 16,07 | 16,13 | 15,86 | 15,98 | 15,98 | 58.826 |
| *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.