Italia markets open in 8 hours 40 minutes

Engie SA (0LD0.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,260,00 (0,00%)
Alla chiusura: 09:13AM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202416,2716,2716,2716,2616,26227.108
30 apr 202416,3716,4316,0016,2616,263.987.427
29 apr 202416,2016,3216,1616,3016,303.708.658
26 apr 202416,1016,2016,0216,1016,108.781.598
25 apr 202416,1016,1115,9816,0216,0211.941.122
24 apr 202416,0016,1315,9116,0616,0619.349.351
23 apr 202415,9916,1015,8816,0516,0528.241.955
22 apr 202415,9716,0915,7915,9815,9815.521.337
19 apr 202415,8515,9515,7315,9215,922.862.700
18 apr 202415,6515,9415,7415,8615,865.811.570
17 apr 202415,6615,8115,5615,7315,734.600.153
16 apr 202415,6715,8415,5615,7215,7213.475.499
15 apr 202415,8116,0815,7415,7715,777.633.804
12 apr 202415,7315,9115,5215,8615,868.103.518
11 apr 202415,7015,7815,5615,6215,621.922.474
10 apr 202415,7815,9015,5215,6515,6514.195.974
09 apr 202415,5915,7815,4715,7315,738.945.033
08 apr 202415,4015,6615,3115,5815,583.851.955
05 apr 202415,6015,6915,3515,4115,417.206.935
04 apr 202415,6515,6815,4615,6015,601.089.017
03 apr 202415,5715,6915,5515,5615,562.309.493
02 apr 202415,4815,6015,3515,5515,5512.654.948
28 mar 202415,7415,7515,4415,4815,483.379.825
27 mar 202415,6015,6615,4515,6315,634.129.978
26 mar 202415,5315,6315,4015,5015,502.634.197
25 mar 202415,4115,5415,3215,5415,541.971.958
22 mar 202415,3515,4915,3315,4015,401.185.971
21 mar 202415,5015,5615,3115,3515,351.876.303
20 mar 202415,4515,4715,3515,4415,441.407.042
19 mar 202415,3615,4215,2315,3915,394.790.222
18 mar 202415,3015,4415,2315,3215,322.252.219
15 mar 202415,1015,4915,1915,4115,412.476.258
14 mar 202415,3015,4115,0315,2915,292.754.818
13 mar 202415,1915,3015,0615,1415,142.843.523
12 mar 202415,4515,3415,1415,2015,203.061.322
11 mar 202415,2515,3415,1415,2115,213.076.287
08 mar 202415,5015,4015,1715,2415,243.099.044
07 mar 202415,1215,4015,0415,3215,322.435.027
06 mar 202415,0715,3014,9015,1715,173.308.084
05 mar 202414,7315,0314,5814,9814,988.036.966
04 mar 202414,6514,7714,6114,6914,691.711.091
01 mar 202414,9514,9614,6314,7214,723.816.675
29 feb 202414,8214,9314,7114,9014,904.612.046
28 feb 202414,7914,8614,5914,8114,814.717.929
27 feb 202414,5614,7714,5314,7314,738.871.107
26 feb 202414,8814,9514,5614,6414,642.020.964
23 feb 202414,8014,9614,6914,9014,902.901.911
22 feb 202414,8014,9814,4414,8214,826.592.837
21 feb 202414,5714,6014,3614,5314,537.670.881
20 feb 202414,3914,5114,1914,4514,453.204.167
19 feb 202414,6314,4814,2414,3114,314.593.948
16 feb 202414,5814,6014,2714,3514,352.591.746
15 feb 202414,5014,5514,2614,4914,494.719.338
14 feb 202414,4514,5014,2314,3914,395.827.949
13 feb 202414,3514,4614,2014,2914,2911.591.324
12 feb 202414,3014,3914,0114,2814,285.263.919
09 feb 202414,3414,4814,0014,1114,119.338.249
08 feb 202414,4814,5214,3514,4014,403.937.319
07 feb 202414,8014,8014,4514,4514,454.704.425
06 feb 202414,8614,8214,5414,6514,654.538.004
05 feb 202414,6214,8914,5414,7214,725.004.290
02 feb 202414,8814,8514,6014,6914,691.828.171
01 feb 202414,7814,9014,6314,6914,692.884.291
31 gen 202414,9514,8914,6714,7714,772.707.630
30 gen 202414,9014,8314,5914,8114,814.237.417
29 gen 202414,7414,7914,5114,6914,694.057.584
26 gen 202415,2315,2714,5314,5914,597.425.263
25 gen 202415,2615,3615,0515,1515,152.668.875
24 gen 202415,3915,4715,1315,2415,244.361.032
23 gen 202415,8315,7415,2315,3115,312.177.661
22 gen 202415,6015,7215,4615,6515,652.603.349
19 gen 202415,6515,7115,4715,5515,551.620.003
18 gen 202415,5315,6215,3115,6115,6112.626.101
17 gen 202415,6215,8515,3415,5415,545.617.607
16 gen 202416,0716,1715,6715,6915,693.308.375
15 gen 202416,2316,3916,0716,1516,153.868.805
12 gen 202416,3816,4916,0216,1116,119.259.099
11 gen 202416,6416,6616,2716,3016,302.280.688
10 gen 202416,5816,7016,4516,5316,532.414.513
09 gen 202416,2516,5516,3516,4816,485.785.031
08 gen 202416,4016,5016,3416,3616,361.529.651
05 gen 202415,9516,3516,0416,3216,32930.087
04 gen 202415,8016,2315,7516,1916,1914.037.356
03 gen 202415,9016,0515,7115,7515,751.830.530
02 gen 202416,2216,0815,8215,9615,961.837.568
29 dic 202316,0016,0815,8615,9315,93845.839
28 dic 202316,2016,1515,9415,9415,941.452.529
27 dic 202316,1016,1816,0416,1316,13919.630
22 dic 202316,1916,3416,1216,1816,182.921.060
21 dic 202316,1316,3216,0316,2216,222.234.080
20 dic 202316,2516,2315,9516,1916,192.404.814
19 dic 202316,0516,1715,9916,0516,056.986.376
18 dic 202316,1616,3116,0416,1116,11945.019
15 dic 202316,4616,5216,2116,2616,265.368.865
14 dic 202316,2116,4616,2716,3316,339.870.133
13 dic 202316,1016,1615,8916,1216,121.174.943
12 dic 202316,3016,2315,9716,0216,021.754.746
11 dic 202316,2316,4016,1316,1716,171.204.806
08 dic 202316,1716,3116,0716,2516,251.792.392
07 dic 202316,1316,2815,9916,1716,17621.058
*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...