I mercati dell'Italia aprono fra 5 ore 45 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.901,01 +745,68 (+2,01%) EUR/USD
1,1163 -0,0002 (-0,02%) Bitcoin EUR
56.247,93 +744,33 (+1,34%) XRP EUR
0,52 -0,01 (-1,15%)
ENCE Energía y Celulosa, S.A. (0K96.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:54PM BST
Periodo di tempo:
20 set 2023 - 20 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 set 2024 | 2,9210 | 3,0080 | 2,9580 | 3,0080 | 3,0080 | 2.516 |
| 18 set 2024 | 2,9800 | 2,9700 | 2,9280 | 2,9382 | 2,9382 | 5.684 |
| 17 set 2024 | 2,9940 | 2,9680 | 2,9300 | 2,9340 | 2,9340 | 6.199 |
| 16 set 2024 | 2,9390 | 2,9620 | 2,9240 | 2,9240 | 2,9240 | 4.521 |
| 13 set 2024 | 2,9000 | 2,9600 | 2,9360 | 2,9581 | 2,9581 | 7.682 |
| 12 set 2024 | 2,9570 | 2,9800 | 2,9220 | 2,9331 | 2,9331 | 2.133 |
| 11 set 2024 | 2,8900 | 2,9160 | 2,8920 | 2,9060 | 2,9060 | 747 |
| 10 set 2024 | 2,8940 | 2,9160 | 2,8920 | 2,9020 | 2,9020 | 2.468 |
| 09 set 2024 | 2,9600 | 2,9320 | 2,8840 | 2,8902 | 2,8902 | 10.171 |
| 06 set 2024 | 2,9530 | 2,9260 | 2,9000 | 2,9179 | 2,9179 | 1.837 |
| 05 set 2024 | 2,9490 | 2,9400 | 2,8900 | 2,9287 | 2,9287 | 5.201 |
| 04 set 2024 | 2,9180 | 2,9220 | 2,8840 | 2,9018 | 2,9018 | 15.560 |
| 03 set 2024 | 3,0740 | 3,0740 | 2,8940 | 2,9502 | 2,9502 | 27.972 |
| 02 set 2024 | 3,1500 | 3,1240 | 3,0960 | 3,1113 | 3,1113 | 761 |
| 30 ago 2024 | 3,1090 | 3,1640 | 3,0720 | 3,0768 | 3,0768 | 3.101 |
| 29 ago 2024 | 3,0810 | 3,1420 | 3,0680 | 3,0840 | 3,0840 | 880 |
| 28 ago 2024 | 3,1440 | 3,1040 | 3,0820 | 3,0880 | 3,0880 | 3.159 |
| 27 ago 2024 | 3,1400 | 3,1400 | 3,1060 | 3,1098 | 3,1098 | 9.333 |
| 23 ago 2024 | 3,1690 | 3,1460 | 3,1080 | 3,1380 | 3,1380 | 2.273 |
| 22 ago 2024 | 3,1300 | 3,1540 | 3,1280 | 3,1506 | 3,1506 | 5.921 |
| 21 ago 2024 | 3,1200 | 3,1820 | 3,1180 | 3,1260 | 3,1260 | 2.096 |
| 20 ago 2024 | 3,1610 | 3,1560 | 3,1260 | 3,1332 | 3,1332 | 1.759 |
| 19 ago 2024 | 3,0970 | 3,1720 | 3,0980 | 3,1633 | 3,1633 | 2.304 |
| 16 ago 2024 | 3,1500 | 3,1960 | 3,0680 | 3,0980 | 3,0980 | 182.478 |
| 15 ago 2024 | 3,1200 | 3,1200 | 3,0900 | 3,1200 | 3,1200 | 1.235 |
| 14 ago 2024 | 3,1340 | 3,1220 | 3,0800 | 3,0883 | 3,0883 | 1.250 |
| 13 ago 2024 | 3,0810 | 3,1100 | 3,0700 | 3,0853 | 3,0853 | 702 |
| 12 ago 2024 | 3,0190 | 3,0760 | 3,0540 | 3,0760 | 3,0760 | 68 |
| 09 ago 2024 | 3,0500 | 3,1220 | 3,0500 | 3,0532 | 3,0532 | 1.672 |
| 08 ago 2024 | 3,0990 | 3,1460 | 3,0100 | 3,0244 | 3,0244 | 12.590 |
| 07 ago 2024 | 3,1500 | 3,0840 | 3,0140 | 3,0724 | 3,0724 | 25.770 |
| 06 ago 2024 | 3,0150 | 3,0800 | 3,0080 | 3,0306 | 3,0306 | 10.200 |
| 05 ago 2024 | 3,1150 | 3,0900 | 3,0200 | 3,0280 | 3,0280 | 1.513 |
| 05 ago 2024 | 0.08667 Dividendo | |||||
| 02 ago 2024 | 3,2000 | 3,2580 | 3,1940 | 3,2040 | 3,1173 | 212.555 |
| 01 ago 2024 | 3,2490 | 3,2760 | 3,1780 | 3,1943 | 3,1078 | 17.600 |
| 31 lug 2024 | 3,2900 | 3,2630 | 3,1960 | 3,2500 | 3,1621 | 5.902 |
| 30 lug 2024 | 3,1200 | 3,1200 | 3,0880 | 3,0965 | 3,0127 | 7.217 |
| 29 lug 2024 | 3,0990 | 3,1500 | 3,1040 | 3,1102 | 3,0261 | 5.055 |
| 26 lug 2024 | 3,1690 | 3,1780 | 3,1120 | 3,1564 | 3,0710 | 6.547 |
| 25 lug 2024 | 3,1930 | 3,2000 | 3,1500 | 3,1607 | 3,0752 | 4.273 |
| 24 lug 2024 | 3,1790 | 3,2420 | 3,2060 | 3,2217 | 3,1346 | 5.610 |
| 23 lug 2024 | 3,2200 | 3,2620 | 3,2200 | 3,2374 | 3,1498 | 7.703 |
| 22 lug 2024 | 3,0830 | 3,2300 | 3,1380 | 3,1883 | 3,1020 | 73.411 |
| 19 lug 2024 | 3,1850 | 3,2180 | 3,0880 | 3,1604 | 3,0749 | 20.493 |
| 18 lug 2024 | 3,2490 | 3,2980 | 3,2180 | 3,2403 | 3,1527 | 2.688 |
| 17 lug 2024 | 3,3100 | 3,4120 | 3,2400 | 3,2829 | 3,1941 | 7.032 |
| 16 lug 2024 | 3,3490 | 3,3580 | 3,3260 | 3,3324 | 3,2423 | 3.754 |
| 15 lug 2024 | 3,3490 | 3,3880 | 3,3200 | 3,3320 | 3,2419 | 20.838 |
| 12 lug 2024 | 3,3780 | 3,3860 | 3,3480 | 3,3530 | 3,2623 | 15.958 |
| 11 lug 2024 | 3,3600 | 3,3760 | 3,3420 | 3,3473 | 3,2567 | 6.273 |
| 10 lug 2024 | 3,3370 | 3,3680 | 3,3460 | 3,3680 | 3,2769 | 437 |
| 09 lug 2024 | 3,3800 | 3,3860 | 3,3600 | 3,3631 | 3,2722 | 2.035 |
| 08 lug 2024 | 3,4350 | 3,4440 | 3,3800 | 3,3820 | 3,2905 | 1.567 |
| 05 lug 2024 | 3,3900 | 3,4360 | 3,3900 | 3,4030 | 3,3109 | 24.928 |
| 04 lug 2024 | 3,4050 | 3,4380 | 3,4000 | 3,4151 | 3,3227 | 525 |
| 03 lug 2024 | 3,3960 | 3,4280 | 3,3840 | 3,3953 | 3,3034 | 18.004 |
| 02 lug 2024 | 3,4290 | 3,4300 | 3,3380 | 3,3754 | 3,2841 | 4.288 |
| 01 lug 2024 | 3,4290 | 3,4620 | 3,3600 | 3,3818 | 3,2903 | 26.093 |
| 28 giu 2024 | 3,6300 | 3,6220 | 3,4140 | 3,4650 | 3,3713 | 4.335 |
| 27 giu 2024 | 3,4190 | 3,6380 | 3,4560 | 3,6146 | 3,5168 | 15.765 |
| 26 giu 2024 | 3,4230 | 3,5200 | 3,4000 | 3,4867 | 3,3924 | 4.342 |
| 25 giu 2024 | 3,4400 | 3,4360 | 3,4000 | 3,4234 | 3,3308 | 10.275 |
| 24 giu 2024 | 3,3490 | 3,4160 | 3,3720 | 3,3860 | 3,2944 | 8.248 |
| 21 giu 2024 | 3,3900 | 3,4160 | 3,3760 | 3,4160 | 3,3236 | 1.959 |
| 20 giu 2024 | 3,3390 | 3,3780 | 3,2860 | 3,3220 | 3,2321 | 6.466 |
| 19 giu 2024 | 3,2410 | 3,3160 | 3,2680 | 3,3015 | 3,2122 | 3.148 |
| 18 giu 2024 | 3,2730 | 3,2980 | 3,2560 | 3,2889 | 3,1999 | 6.839 |
| 17 giu 2024 | 3,3080 | 3,2780 | 3,2460 | 3,2569 | 3,1688 | 3.055 |
| 14 giu 2024 | 3,3160 | 3,2700 | 3,2220 | 3,2546 | 3,1666 | 17.445 |
| 13 giu 2024 | 3,2980 | 3,2960 | 3,2400 | 3,2560 | 3,1679 | 485 |
| 12 giu 2024 | 3,2490 | 3,3140 | 3,2900 | 3,3024 | 3,2130 | 1.838 |
| 11 giu 2024 | 3,3390 | 3,3360 | 3,2680 | 3,3031 | 3,2137 | 97.134 |
| 10 giu 2024 | 3,2900 | 3,3180 | 3,2400 | 3,2834 | 3,1946 | 1.319 |
| 07 giu 2024 | 3,3060 | 3,3200 | 3,2860 | 3,3002 | 3,2110 | 1.626 |
| 06 giu 2024 | 3,3290 | 3,3380 | 3,3160 | 3,3300 | 3,2399 | 3.767 |
| 05 giu 2024 | 3,3160 | 3,3620 | 3,3340 | 3,3360 | 3,2458 | 1.760 |
| 04 giu 2024 | 3,4400 | 3,3800 | 3,3120 | 3,3474 | 3,2569 | 1.827 |
| 03 giu 2024 | 3,3720 | 3,4580 | 3,3680 | 3,3900 | 3,2983 | 843 |
| 31 mag 2024 | 3,3920 | 3,3960 | 3,3480 | 3,3775 | 3,2861 | 87.947 |
| 30 mag 2024 | 3,3900 | 3,4180 | 3,3900 | 3,3980 | 3,3061 | 585 |
| 29 mag 2024 | 3,4810 | 3,5360 | 3,3820 | 3,4204 | 3,3278 | 4.804 |
| 28 mag 2024 | 3,5090 | 3,5340 | 3,4840 | 3,5080 | 3,4131 | 7.718 |
| 24 mag 2024 | 3,4700 | 3,6080 | 3,4080 | 3,5110 | 3,4160 | 13.954 |
| 23 mag 2024 | 3,4400 | 3,5260 | 3,4660 | 3,4937 | 3,3992 | 8.591 |
| 22 mag 2024 | 3,3800 | 3,5020 | 3,4620 | 3,4731 | 3,3792 | 6.641 |
| 21 mag 2024 | 3,4990 | 3,5000 | 3,4200 | 3,4580 | 3,3645 | 3.150 |
| 20 mag 2024 | 3,5070 | 3,5440 | 3,5000 | 3,5260 | 3,4306 | 11.765 |
| 17 mag 2024 | 3,5500 | 3,5360 | 3,4780 | 3,5060 | 3,4112 | 2.852 |
| 16 mag 2024 | 3,5420 | 3,5960 | 3,5160 | 3,5344 | 3,4388 | 1.689 |
| 15 mag 2024 | 3,6100 | 3,6260 | 3,5620 | 3,5760 | 3,4793 | 4.720 |
| 14 mag 2024 | 3,5220 | 3,6200 | 3,5280 | 3,5994 | 3,5021 | 2.132 |
| 13 mag 2024 | 3,4640 | 3,5620 | 3,4520 | 3,5337 | 3,4381 | 8.036 |
| 10 mag 2024 | 3,4500 | 3,5300 | 3,4180 | 3,4240 | 3,3314 | 4.013 |
| 09 mag 2024 | 3,4130 | 3,4620 | 3,4092 | 3,4092 | 3,3170 | 792.062 |
| 08 mag 2024 | 3,4010 | 3,4100 | 3,3660 | 3,3718 | 3,2806 | 3.017 |
| 07 mag 2024 | 3,4010 | 3,4140 | 3,3660 | 3,3940 | 3,3022 | 2.998 |
| 03 mag 2024 | 3,3490 | 3,4200 | 3,3700 | 3,4010 | 3,3090 | 5.063 |
| 02 mag 2024 | 3,3900 | 3,4180 | 3,3280 | 3,3780 | 3,2866 | 8.962 |
| 01 mag 2024 | - | - | - | - | - | - |
| *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.