Italia markets close in 1 hour 35 minutes

Energiekontor AG (0E9V.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,30+1,30 (+1,91%)
Al 10:01AM GMT. Mercato aperto.
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202368,3069,3068,3069,3069,3089
04 dic 202369,6069,9067,7068,0068,00616
01 dic 202367,6069,6067,0069,0169,0150.224
30 nov 202366,0066,5065,7065,9865,982.071
29 nov 202367,2067,2065,9866,0066,00891
28 nov 202366,3067,1065,6066,2966,291.361
27 nov 202366,5067,4066,1067,4067,40479
24 nov 202369,0069,0066,8067,6967,691.821
23 nov 202370,6070,6069,0069,0069,00140
22 nov 202368,3074,1067,6570,2070,202.255
21 nov 202369,6069,6067,7067,9167,911.379
20 nov 202371,1071,3069,8071,3071,302.155
17 nov 202372,2072,4070,6070,8070,801.876
16 nov 202371,0071,1070,1070,5070,504.418
15 nov 202369,0070,1068,7069,7669,762.835
14 nov 202365,0069,0065,0068,3068,303.494
13 nov 202366,8067,5064,4066,4066,403.698
10 nov 202368,0068,0063,9064,4664,464.306
09 nov 202371,6071,8065,9068,1068,1014.500
08 nov 202376,2076,8075,3975,4075,401.983
07 nov 202376,3076,3073,9075,4275,421.406
06 nov 202375,4076,4075,1075,9075,903.687
03 nov 202373,1075,9073,1073,1073,10607
02 nov 202372,1072,8071,9171,9171,91864
01 nov 202370,0071,0069,6070,6070,60898
31 ott 202369,8070,1069,3369,6969,69147
30 ott 202369,7069,7068,7069,1969,19389
27 ott 202368,6070,3068,6069,3069,302.511
26 ott 202369,5069,6068,6068,9668,96577
25 ott 202369,8070,4069,1770,4070,40394
24 ott 202371,1071,1069,8770,3170,31393
23 ott 202369,2069,2068,4669,0069,001.246
20 ott 202371,2071,2069,4069,7069,701.064
19 ott 202372,5073,3071,0071,5871,581.133
18 ott 202373,4073,9073,3073,4673,46569
17 ott 202371,7072,8071,7072,6772,67655
16 ott 202371,9072,7071,9072,0172,01217
13 ott 202373,0073,2071,9972,0172,01264
12 ott 202376,2076,2073,5073,5973,591.072
11 ott 202375,2075,7974,6074,6474,641.014
10 ott 202374,1074,7073,8074,6174,61341
09 ott 202374,0074,0072,1972,3072,30321
06 ott 202372,6073,5072,2073,3273,32542
05 ott 202373,7073,7072,5072,7072,70980
04 ott 202371,6073,8071,6073,3473,345.126
03 ott 202372,8073,2071,0071,8071,801.714
02 ott 202377,8077,9075,2075,6675,661.909
29 set 202378,2078,2076,9976,9976,991.032
28 set 202378,1078,1077,4077,8077,801.323
27 set 202376,9078,8076,9077,9177,91895
26 set 202380,9081,0077,7577,7577,751.444
25 set 202383,6084,2080,6081,3681,362.494
22 set 202383,3084,2083,1083,7083,70816
21 set 202385,0085,0083,5084,1084,102.485
20 set 202384,0085,0083,7085,0085,002.403
19 set 202384,1084,5082,9083,4383,43965
18 set 202383,9085,0083,3084,4084,40792
15 set 202384,8085,2084,1084,1084,1011.391
14 set 202382,9084,0082,9083,7583,75199
13 set 202382,4083,7082,4082,8082,80805
12 set 202383,7083,8082,4082,4082,40428
11 set 202383,4083,8082,7083,2483,241.326
08 set 202382,5083,6082,2883,0983,091.002
07 set 202381,8083,7081,8083,3983,391.887
06 set 202383,3083,6082,6083,2483,248.702
05 set 202385,6085,6082,9083,1983,191.548
04 set 202387,0087,5086,0086,0986,0926.291
01 set 202387,1087,3485,9086,6086,607.424
31 ago 202388,5089,6087,3088,0088,0011.679
30 ago 202386,3088,6086,3087,4087,404.864
29 ago 202386,1087,2086,1086,9086,909.934
25 ago 202382,9083,8182,9083,8083,801.334
24 ago 202382,5084,7082,5082,9082,90745
23 ago 202380,5083,1080,5081,5681,561.520
22 ago 202378,9079,3078,6079,0079,00976
21 ago 202377,7079,4077,7077,8077,80939
18 ago 202377,6077,8075,4076,6076,60542
17 ago 202378,5078,5077,9877,9877,982.690
16 ago 202379,3079,3079,0079,1179,111.498
15 ago 202378,1078,8078,1078,6978,691.500
14 ago 202378,1080,6077,7179,9979,991.573
11 ago 202377,5078,1077,2077,2077,201.209
10 ago 202377,6077,6076,9077,2077,202.048
09 ago 202377,8078,2077,0077,5077,50467
08 ago 202377,4077,4076,9077,1077,101.444
07 ago 202377,5077,5076,8976,9076,90320
04 ago 202376,9078,0076,9077,5077,50837
03 ago 202375,7077,0075,7076,7076,70847
02 ago 202377,6078,0076,7976,8076,80435
01 ago 202379,4080,1078,7078,7978,79507
31 lug 202377,5079,4077,2777,2777,272.401
28 lug 202377,4077,4076,6076,9076,90539
27 lug 202379,8079,8077,6078,3078,30800
26 lug 202379,5079,5077,9079,3079,30882
25 lug 202378,7080,4077,9079,7079,701.858
24 lug 202378,2078,8077,7077,8177,811.856
21 lug 202380,5080,5077,8977,9077,901.837
20 lug 202380,3080,8080,1080,6080,601.381
19 lug 202378,9080,3078,9080,3080,301.562
18 lug 202378,1079,4176,6079,4179,411.534
*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...