Italia markets close in 1 hour 31 minutes

Enagás, S.A. (0EBQ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,13+0,07 (+0,50%)
In data: 02:27PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202414,0914,1314,0014,1314,1327.117
03 mag 202413,7214,1513,7714,0614,0670.897
02 mag 202413,8713,8113,8113,8013,8039.179
01 mag 202413,7613,7613,7613,7613,76-
30 apr 202413,9513,9713,7613,7613,7634.427
29 apr 202413,8914,0013,5513,8113,8132.308
26 apr 202413,8413,8613,7313,7713,77200.138
25 apr 202413,9013,8813,6613,6613,66100.277
24 apr 202413,9013,8313,7013,8113,81186.588
23 apr 202413,7913,9613,7213,8313,83201.927
22 apr 202413,6013,8713,6613,7413,7451.774
19 apr 202413,6413,6813,4413,5913,5972.089
18 apr 202413,5013,6613,4613,5613,56213.147
17 apr 202413,4513,5113,3313,4713,47439.797
16 apr 202413,6013,6213,4313,5613,56196.822
15 apr 202413,6813,7513,3013,5613,56168.387
12 apr 202413,7013,8113,6213,6713,6760.623
11 apr 202413,5313,7613,5113,6813,68231.460
10 apr 202413,8013,8013,4313,5113,51213.756
09 apr 202413,5513,6613,3513,5713,5736.812
08 apr 202413,4513,4813,3513,4713,4797.077
05 apr 202413,7713,7713,3513,4413,44511.017
04 apr 202413,8813,8413,7513,7713,7751.192
03 apr 202413,8813,7813,6113,6913,69162.051
02 apr 202413,7013,8713,6913,7013,70379.221
28 mar 202413,9413,8513,6813,8213,82224.006
27 mar 202413,4813,7013,4813,6513,65484.901
26 mar 202413,6713,6213,4113,4313,43118.623
25 mar 202413,5813,5813,4013,5613,56133.407
22 mar 202413,3113,6013,2613,4013,40119.878
21 mar 202413,4413,4413,1813,2313,23407.666
20 mar 202413,3613,4313,3113,3713,37212.873
19 mar 202413,4013,4213,2313,3613,36546.482
18 mar 202413,3713,2813,1013,2313,2385.536
15 mar 202413,4913,3913,2313,3313,33845.240
14 mar 202413,2413,4313,2313,2813,28198.511
13 mar 202413,3113,3513,2413,3713,37231.653
12 mar 202413,6013,5713,2813,4013,40700.112
11 mar 202413,5013,6713,4013,4313,43101.792
08 mar 202413,4513,4813,3013,4413,4497.440
07 mar 202413,2213,4813,1513,4813,48760.153
06 mar 202413,2313,3413,1813,2013,20343.261
05 mar 202413,1013,2412,9413,1413,14463.469
04 mar 202413,3413,3012,9212,9812,98967.769
01 mar 202413,4013,4113,0913,2313,23274.457
29 feb 202413,1213,5013,1013,3113,311.223.176
28 feb 202413,6013,4713,1313,1413,14465.424
27 feb 202413,6313,6313,2813,3313,33243.480
26 feb 202414,3514,3413,6213,7213,72666.468
23 feb 202414,5214,6014,2814,3114,31330.857
22 feb 202415,0415,0314,6414,6714,67177.473
21 feb 202415,4015,3514,8515,1315,13625.573
20 feb 202414,6515,1014,5214,8614,86266.548
19 feb 202414,5014,5814,4814,5714,57109.488
16 feb 202414,4614,5714,3814,4814,48142.636
15 feb 202414,3514,4714,3114,4014,40358.590
14 feb 202414,6014,5114,3414,3614,36104.500
13 feb 202414,7214,6214,4514,5214,52130.568
12 feb 202414,5514,6214,4414,4914,49163.121
09 feb 202414,5614,5714,4014,5314,53250.329
08 feb 202414,5514,9914,4014,6014,60102.514
07 feb 202414,6514,7214,4714,5214,5259.596
06 feb 202414,7514,7414,5814,7114,7176.696
05 feb 202415,1514,9814,7114,7714,77186.679
02 feb 202415,1315,0814,8914,8914,8969.926
01 feb 202415,1515,0614,9115,0115,0140.778
31 gen 202415,2015,1515,0015,1115,11110.483
30 gen 202415,2515,1114,8515,0115,01187.982
29 gen 202414,9715,2014,9915,0415,04342.462
26 gen 202415,3015,1914,5015,1215,12458.390
25 gen 202415,4315,3115,1115,2215,22114.243
24 gen 202415,5015,4015,2015,3515,3573.292
23 gen 202415,5915,5915,2815,4015,40232.158
22 gen 202415,3015,5515,1515,4715,47125.425
19 gen 202415,8015,5915,1915,2315,23667.939
18 gen 202415,5415,5615,4015,4715,4740.348
17 gen 202415,7515,7615,4815,5415,54131.245
16 gen 202415,5915,9415,7515,9315,93304.369
15 gen 202415,8415,9615,8115,9515,9570.803
12 gen 202415,6015,9815,5515,8115,8143.749
11 gen 202415,8315,7615,5815,6515,65321.398
10 gen 202415,7015,7215,5615,6515,65100.299
09 gen 202415,6415,8015,6015,7915,7932.999
08 gen 202415,7715,7115,4915,5115,51332.770
05 gen 202415,9515,8315,5915,6215,62164.597
04 gen 202415,8015,8315,6415,6915,69120.457
03 gen 202415,6015,6415,4115,6315,63308.370
02 gen 202415,3815,5315,2615,3515,35646.556
29 dic 202315,3115,3515,2315,3415,3479.251
28 dic 202315,4315,4915,3015,3115,31704.687
27 dic 202315,4115,5615,4215,4915,49307.518
22 dic 202315,4915,5915,4715,5015,5070.409
21 dic 202315,6515,7115,4815,6115,61187.030
20 dic 202316,1916,0615,6515,8015,80241.128
20 dic 20230.696 Dividendo
19 dic 202316,9216,7916,6416,7116,022.306.244
18 dic 202317,0017,2016,6216,8616,16884.398
15 dic 202316,9916,9716,6816,6915,99378.466
14 dic 202317,0017,0216,7816,9216,22781.902
13 dic 202317,0016,9116,7216,9116,202.869.030
*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...