Italia markets closed

EL.En. S.p.A. (ELN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,74+1,14 (+10,75%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202411,0011,7610,8611,7411,74767.100
27 mar 202410,1810,6510,1810,6010,60154.099
26 mar 202410,1010,2610,0510,2610,26118.663
25 mar 202410,6310,6310,1810,1810,1892.313
22 mar 202410,4410,6810,2210,3110,31159.826
21 mar 202410,5510,6710,2810,6110,61196.169
20 mar 202410,6810,6810,3510,4810,48268.307
19 mar 202410,2010,6510,1010,6210,62377.890
18 mar 20249,9010,219,5610,2110,21468.069
15 mar 20248,489,818,489,779,77989.762
14 mar 20248,408,488,248,288,28104.293
13 mar 20248,388,448,358,388,3880.871
12 mar 20248,318,458,308,418,4184.428
11 mar 20248,638,638,298,318,31104.792
08 mar 20248,528,628,528,558,5561.405
07 mar 20248,508,668,508,578,5775.551
06 mar 20248,608,628,538,568,5667.783
05 mar 20248,678,788,568,568,5671.431
04 mar 20248,748,808,678,678,67100.304
01 mar 20248,638,718,358,678,67156.428
29 feb 20248,658,748,488,488,48265.214
28 feb 20248,908,908,618,628,62153.419
27 feb 20249,009,008,818,868,8679.308
26 feb 20249,109,108,898,998,99105.912
23 feb 20249,069,118,989,109,1078.366
22 feb 20249,109,239,079,099,0942.207
21 feb 20249,299,299,019,069,0691.453
20 feb 20249,209,309,149,289,28109.465
19 feb 20249,049,248,919,249,24105.959
16 feb 20249,119,168,989,079,07108.674
15 feb 20249,179,249,079,149,1477.339
14 feb 20249,109,199,049,149,1429.492
13 feb 20249,139,169,019,099,0953.793
12 feb 20249,079,309,039,139,1353.366
09 feb 20249,109,238,989,069,0661.009
08 feb 20248,949,308,949,109,1088.418
07 feb 20248,839,068,838,948,9440.274
06 feb 20248,929,028,859,029,0251.570
05 feb 20248,889,028,868,918,91129.114
02 feb 20249,029,238,868,898,89124.812
01 feb 20249,189,299,099,099,0961.160
31 gen 20249,069,158,969,159,1560.796
30 gen 20248,959,098,859,029,02102.357
29 gen 20249,469,468,739,009,00265.720
26 gen 20249,269,409,159,409,40112.772
25 gen 20249,309,379,219,279,2767.917
24 gen 20249,269,509,269,309,3065.725
23 gen 20249,279,359,219,359,3539.233
22 gen 20249,409,479,279,279,2749.716
19 gen 20249,519,529,279,279,2730.322
18 gen 20249,399,609,339,459,4547.994
17 gen 20249,319,369,249,339,3353.855
16 gen 20249,429,559,319,399,3961.514
15 gen 20249,489,499,419,439,4352.658
12 gen 20249,609,669,499,569,5660.051
11 gen 20249,609,769,529,529,52135.356
10 gen 20249,609,789,499,599,5957.597
09 gen 20249,449,609,439,599,5981.558
08 gen 20249,609,609,409,499,4954.470
05 gen 20249,529,689,389,549,5449.848
04 gen 20249,399,749,399,579,5799.622
03 gen 20249,689,689,319,379,37105.912
02 gen 20249,809,829,519,689,6888.857
29 dic 20239,909,979,759,759,7543.906
28 dic 20239,989,989,759,909,9041.339
27 dic 20239,899,989,789,809,8088.794
22 dic 20239,689,899,599,899,89131.333
21 dic 20239,819,829,679,699,6943.218
20 dic 20239,679,799,599,799,79115.911
19 dic 20239,569,779,539,649,64150.806
18 dic 20239,429,689,399,489,4859.347
15 dic 20239,699,729,529,599,59120.283
14 dic 20239,119,699,119,619,61272.769
13 dic 20239,109,109,009,009,0086.549
12 dic 20239,199,199,019,109,1091.496
11 dic 20239,089,188,989,119,1195.185
08 dic 20239,149,239,059,199,1957.083
07 dic 20239,189,198,989,089,08167.496
06 dic 20239,089,198,959,199,19159.855
05 dic 20239,099,098,779,009,00265.260
04 dic 20239,349,379,029,039,03126.684
01 dic 20239,309,389,249,359,3548.777
30 nov 20239,259,409,169,289,28181.958
29 nov 20239,209,399,209,349,34170.717
28 nov 20239,519,519,079,209,20195.124
27 nov 20239,659,819,409,409,40114.617
24 nov 20239,629,669,379,669,66115.897
23 nov 20239,519,739,519,529,5298.793
22 nov 20239,559,669,499,659,6553.590
21 nov 20239,639,669,489,539,5348.578
20 nov 20239,599,669,529,669,6678.845
17 nov 20239,509,859,509,609,60132.257
16 nov 20239,289,608,929,549,54361.089
15 nov 20239,649,749,009,059,05338.539
14 nov 20239,509,909,499,859,85121.823
13 nov 20239,949,949,509,509,5082.200
10 nov 20239,909,909,589,699,69128.063
09 nov 20239,669,999,609,949,94169.991
08 nov 20239,389,729,359,619,61115.441
07 nov 20239,309,409,279,379,37100.516
*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...