Italia markets close in 4 hours 56 minutes
FTSE MIB
34.154,38 +429,56 (+1,27%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,80 -0,10 (-0,12%) Bitcoin EUR
62.081,70 +127,25 (+0,21%)
EnLink Midstream, LLC (0E41.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:18AM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 12,56 | 13,06 | 12,56 | 13,06 | 13,06 | 109 |
| 22 apr 2024 | 12,50 | 12,78 | 12,50 | 12,78 | 12,78 | - |
| 19 apr 2024 | 12,41 | 12,66 | 12,41 | 12,66 | 12,66 | - |
| 18 apr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 17 apr 2024 | 12,41 | 12,50 | 12,41 | 12,50 | 12,50 | - |
| 16 apr 2024 | 12,42 | 12,59 | 12,42 | 12,59 | 12,59 | - |
| 15 apr 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 12 apr 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 11 apr 2024 | 12,59 | 12,67 | 12,59 | 12,67 | 12,67 | - |
| 10 apr 2024 | 12,44 | 12,74 | 12,44 | 12,74 | 12,74 | - |
| 09 apr 2024 | 12,46 | 12,53 | 12,46 | 12,53 | 12,53 | - |
| 08 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 05 apr 2024 | 12,62 | 12,71 | 12,62 | 12,71 | 12,71 | - |
| 04 apr 2024 | 12,61 | 12,74 | 12,61 | 12,74 | 12,74 | - |
| 03 apr 2024 | 12,48 | 12,78 | 12,48 | 12,78 | 12,78 | - |
| 02 apr 2024 | 12,48 | 12,66 | 12,48 | 12,66 | 12,66 | - |
| 28 mar 2024 | 12,13 | 12,54 | 12,13 | 12,54 | 12,54 | - |
| 27 mar 2024 | 12,07 | 12,22 | 12,07 | 12,22 | 12,22 | - |
| 26 mar 2024 | 12,01 | 12,21 | 12,01 | 12,21 | 12,21 | - |
| 25 mar 2024 | 11,97 | 12,15 | 11,97 | 12,15 | 12,15 | - |
| 22 mar 2024 | 11,93 | 12,12 | 11,93 | 12,12 | 12,12 | - |
| 21 mar 2024 | 11,68 | 12,02 | 11,68 | 12,02 | 12,02 | - |
| 20 mar 2024 | 11,57 | 11,81 | 11,57 | 11,81 | 11,81 | - |
| 19 mar 2024 | 11,67 | 11,68 | 11,67 | 11,68 | 11,68 | - |
| 18 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 15 mar 2024 | 11,44 | 11,78 | 11,44 | 11,78 | 11,78 | - |
| 14 mar 2024 | 11,63 | 11,63 | 11,56 | 11,56 | 11,56 | - |
| 13 mar 2024 | 11,61 | 11,62 | 11,61 | 11,62 | 11,62 | - |
| 12 mar 2024 | 11,44 | 11,74 | 11,44 | 11,74 | 11,74 | - |
| 11 mar 2024 | 11,47 | 11,58 | 11,47 | 11,58 | 11,58 | - |
| 08 mar 2024 | 11,33 | 11,67 | 11,33 | 11,67 | 11,67 | - |
| 07 mar 2024 | 11,41 | 11,42 | 11,41 | 11,42 | 11,42 | - |
| 06 mar 2024 | 11,35 | 11,52 | 11,35 | 11,52 | 11,52 | - |
| 05 mar 2024 | 11,40 | 11,47 | 11,40 | 11,47 | 11,47 | - |
| 04 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 01 mar 2024 | 11,18 | 11,58 | 11,18 | 11,58 | 11,58 | - |
| 29 feb 2024 | 10,94 | 11,33 | 10,94 | 11,33 | 11,33 | - |
| 28 feb 2024 | 10,88 | 11,08 | 10,88 | 11,08 | 11,08 | - |
| 27 feb 2024 | 11,00 | 11,00 | 10,95 | 10,95 | 10,95 | - |
| 26 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 23 feb 2024 | 11,25 | 11,30 | 11,25 | 11,30 | 11,30 | - |
| 22 feb 2024 | 11,01 | 11,32 | 11,01 | 11,32 | 11,32 | - |
| 21 feb 2024 | 11,33 | 11,33 | 11,19 | 11,19 | 11,19 | - |
| 20 feb 2024 | 11,25 | 11,38 | 11,25 | 11,38 | 11,38 | - |
| 19 feb 2024 | 11,24 | 11,66 | 11,24 | 11,66 | 11,66 | - |
| 16 feb 2024 | 11,12 | 11,42 | 11,12 | 11,42 | 11,42 | - |
| 15 feb 2024 | 10,92 | 11,22 | 10,92 | 11,22 | 11,22 | - |
| 14 feb 2024 | 10,82 | 11,01 | 10,82 | 11,01 | 11,01 | - |
| 13 feb 2024 | 10,91 | 10,91 | 10,89 | 10,89 | 10,89 | - |
| 12 feb 2024 | 10,75 | 11,04 | 10,75 | 11,04 | 11,04 | - |
| 09 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 08 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 07 feb 2024 | 10,67 | 10,92 | 10,67 | 10,92 | 10,92 | - |
| 06 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 05 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 02 feb 2024 | 10,83 | 10,85 | 10,83 | 10,85 | 10,85 | - |
| 01 feb 2024 | 11,10 | 11,10 | 10,90 | 10,90 | 10,90 | - |
| 31 gen 2024 | 11,16 | 11,16 | 11,10 | 11,10 | 11,10 | 333 |
| 30 gen 2024 | 11,14 | 11,24 | 11,14 | 11,24 | 11,24 | - |
| 29 gen 2024 | 11,07 | 11,24 | 11,07 | 11,24 | 11,24 | - |
| 26 gen 2024 | 11,02 | 11,16 | 11,02 | 11,16 | 11,16 | - |
| 26 gen 2024 | 0.1325 Dividendo | |||||
| 25 gen 2024 | 10,93 | 11,08 | 10,93 | 11,08 | 10,95 | - |
| 24 gen 2024 | 10,79 | 11,06 | 10,79 | 11,06 | 10,93 | - |
| 23 gen 2024 | 10,74 | 10,90 | 10,74 | 10,90 | 10,77 | - |
| 22 gen 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,27 | - |
| 19 gen 2024 | 10,65 | 10,66 | 10,51 | 10,51 | 10,39 | 865 |
| 18 gen 2024 | 10,80 | 10,80 | 10,70 | 10,74 | 10,61 | 200 |
| 17 gen 2024 | 10,94 | 10,94 | 10,85 | 10,85 | 10,72 | - |
| 16 gen 2024 | 11,10 | 11,10 | 11,06 | 11,06 | 10,93 | - |
| 15 gen 2024 | 11,05 | 11,18 | 11,05 | 11,18 | 11,05 | - |
| 12 gen 2024 | 11,07 | 11,14 | 11,07 | 11,14 | 11,01 | - |
| 11 gen 2024 | 10,94 | 11,13 | 10,94 | 11,13 | 11,00 | - |
| 10 gen 2024 | 10,87 | 11,07 | 10,87 | 11,07 | 10,93 | - |
| 09 gen 2024 | 11,01 | 11,01 | 10,94 | 10,94 | 10,81 | - |
| 08 gen 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,07 | - |
| 05 gen 2024 | 11,04 | 11,32 | 11,04 | 11,32 | 11,18 | - |
| 04 gen 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,09 | - |
| 03 gen 2024 | 11,08 | 11,37 | 11,08 | 11,37 | 11,24 | - |
| 02 gen 2024 | 10,81 | 11,18 | 10,81 | 11,18 | 11,05 | - |
| 29 dic 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 10,87 | - |
| 28 dic 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 10,87 | - |
| 27 dic 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 10,87 | - |
| 22 dic 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 10,87 | - |
| 21 dic 2023 | 11,07 | 11,07 | 11,02 | 11,02 | 10,89 | - |
| 20 dic 2023 | 11,15 | 11,31 | 11,15 | 11,31 | 11,17 | - |
| 19 dic 2023 | 11,14 | 11,27 | 11,14 | 11,27 | 11,14 | - |
| 18 dic 2023 | 11,00 | 11,31 | 11,00 | 11,31 | 11,18 | - |
| 15 dic 2023 | 11,20 | 11,20 | 11,18 | 11,18 | 11,05 | - |
| 14 dic 2023 | 11,14 | 11,25 | 11,11 | 11,25 | 11,11 | 300 |
| 13 dic 2023 | 10,94 | 11,30 | 10,94 | 11,30 | 11,17 | - |
| 12 dic 2023 | 11,38 | 11,38 | 11,07 | 11,07 | 10,94 | - |
| 11 dic 2023 | 11,68 | 11,68 | 11,50 | 11,50 | 11,36 | - |
| 08 dic 2023 | 11,65 | 11,92 | 11,65 | 11,76 | 11,62 | 1.000 |
| 07 dic 2023 | 12,00 | 12,00 | 11,73 | 11,73 | 11,59 | 1.176 |
| 06 dic 2023 | 12,15 | 12,15 | 12,09 | 12,09 | 11,95 | 200 |
| 05 dic 2023 | 12,46 | 12,46 | 12,27 | 12,27 | 12,12 | - |
| 04 dic 2023 | 12,56 | 12,56 | 12,56 | 12,56 | 12,41 | - |
| 01 dic 2023 | 12,30 | 12,30 | 12,30 | 12,30 | 12,15 | - |
| 30 nov 2023 | 11,94 | 12,52 | 11,94 | 12,52 | 12,37 | - |
| *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.