Italia markets open in 7 hours 13 minutes

Energiekontor AG (0E9V.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
65,30-0,65 (-0,98%)
Alla chiusura: 05:43PM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202466,3066,4065,1065,1065,1065
12 lug 202466,4066,7065,6065,9565,952.058
11 lug 202464,5066,5064,2066,5066,501.438
10 lug 202464,9065,1064,3064,7264,72586
09 lug 202464,6065,7064,0064,5064,505.020
08 lug 202466,4067,8065,5665,5665,5611.028
05 lug 202464,1066,3064,1066,2066,202.443
04 lug 202462,1064,0062,1063,5663,564.808
03 lug 202462,5063,1062,5062,6062,602
02 lug 202462,3062,6061,0062,5062,50126
01 lug 202463,5163,5863,5063,5063,50468
28 giu 202463,4063,4063,0063,0063,0088
27 giu 202463,0063,6063,0063,6063,6021
26 giu 202465,0065,0064,3064,4064,4039
25 giu 202467,9067,9065,6065,6065,6024
24 giu 202467,6068,0067,2068,0068,0083
21 giu 202467,6067,6067,0067,1267,127.536
20 giu 202467,2068,0067,2067,4267,422.640
19 giu 202466,8066,8066,5166,5166,512.015
18 giu 202467,3067,3066,6066,7066,703.289
17 giu 202466,2066,5866,2066,5866,582.309
14 giu 202465,7065,7065,7065,7065,7020
13 giu 202469,1769,1769,1769,1769,178.874
12 giu 202467,2069,1067,2068,9068,901.104
11 giu 202467,7067,7066,8067,3067,3069
10 giu 202469,4069,4068,6469,1069,10852
07 giu 202468,4068,7068,4068,4068,4010
06 giu 202472,0072,1069,2070,1070,10126
05 giu 202472,3072,5070,7071,4071,4037
04 giu 202465,9072,0065,9072,0072,0010.073
03 giu 202472,1073,1072,1072,4172,41108
31 mag 202470,4071,9070,4071,9071,901.276
30 mag 202467,8070,5067,8070,5070,50485
30 mag 20241.2 Dividendo
29 mag 202470,9070,9070,5070,5069,308
28 mag 202473,2073,2071,1071,1069,89134
24 mag 202470,8071,5070,8071,5070,28102
23 mag 202471,8071,8070,8070,8069,593
22 mag 202472,1072,1072,1072,1070,87-
21 mag 202472,5072,5070,6071,3170,101.338
20 mag 202472,2072,2071,6071,6070,3828
17 mag 202469,4072,0069,4071,6170,39627
16 mag 202474,3074,3071,9073,1071,867.454
15 mag 202474,6074,6072,0074,1372,8717.685
14 mag 202470,6073,5070,6073,4072,153.406
13 mag 202469,3070,9069,3069,8668,672.751
10 mag 202469,4069,9069,0069,2068,027.915
09 mag 202467,9069,8067,7068,9067,7370
08 mag 202466,0069,3066,0067,8066,65482
07 mag 202465,3067,0065,3066,8065,66301
03 mag 202465,4065,4064,2064,2063,1137
02 mag 202464,3064,4064,0064,3063,2147
01 mag 2024------
30 apr 202464,4065,1064,2064,5063,40138
29 apr 202464,1064,1064,1064,1063,0120
26 apr 202464,1064,1063,3963,4062,3266
25 apr 202463,0063,5062,7062,9061,83779
24 apr 202463,2963,3063,2963,3062,2219
23 apr 202463,4063,7963,0063,5062,42461
22 apr 202462,0062,2062,0062,2061,14196
19 apr 202462,4062,4062,0062,0761,02173
18 apr 202461,3062,0061,3061,5960,55358
17 apr 202461,8062,2059,7062,0060,94435
16 apr 202461,4062,2061,4061,8060,75834
15 apr 202463,5063,5062,7062,7061,63562
12 apr 202465,0065,0063,8064,0062,91265
11 apr 202464,0064,6063,9063,9062,811.127
10 apr 202465,3065,6064,3064,5063,401.182
09 apr 202465,2065,5064,2064,6863,583.618
08 apr 202465,7065,7064,0064,8063,701.933
05 apr 202466,6066,6065,1065,6064,483.066
04 apr 202466,3067,7066,1067,5066,351.390
03 apr 202466,7066,7065,3065,7064,587.371
02 apr 202464,9066,8064,9066,4165,281.881
28 mar 202466,2066,4062,2064,1063,0139.229
27 mar 202472,6072,6071,1071,1069,891.503
26 mar 202471,9072,6071,4071,8070,581.312
25 mar 202469,7072,4069,7071,4070,18970
22 mar 202469,1969,2069,1869,2068,02589
21 mar 202469,2069,2068,8568,8567,68237
20 mar 202468,2069,0068,2068,5967,43509
19 mar 202468,8068,8067,8068,0066,841.130
18 mar 202468,2068,4167,8068,4067,24640
15 mar 202468,1068,3067,4067,4066,256
14 mar 202466,6068,3066,6067,5066,351.468
13 mar 202467,4067,4066,0066,3065,171.478
12 mar 202468,5068,5065,7066,8065,6610
11 mar 202468,5068,9067,9068,0066,84865
08 mar 202466,9067,9066,8767,9066,741.366
07 mar 202467,0067,8067,0067,6066,4518.317
06 mar 202466,0067,0066,0067,0065,868.261
05 mar 202466,1067,6066,1066,6065,47192
04 mar 202466,6066,6065,3065,7064,58755
01 mar 202466,7067,7066,4966,5065,37767
29 feb 202466,1067,3065,2766,8065,664.694
28 feb 202467,5067,5065,0065,0063,896.144
27 feb 202468,4068,4067,1067,5066,35624
26 feb 202467,4068,0167,3067,7066,556.329
23 feb 202468,9068,9068,0068,5067,334.498
22 feb 202468,7070,0068,5968,6067,43415
*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...