Italia markets open in 5 hours 35 minutes

E.ON SE (0MPP.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,61+0,07 (+0,48%)
Alla chiusura: 05:36PM BST
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 20240,000,000,0013,6113,6111.196
13 set 202413,4513,6313,4313,5513,55581.943
12 set 202413,4313,4913,3513,4313,432.355.287
11 set 202413,4713,4913,3213,4013,40608.468
10 set 202413,4113,4913,3913,4013,40353.206
09 set 202413,2713,4313,1913,3613,361.497.557
06 set 202413,1313,3113,1313,2113,21510.893
05 set 202412,9913,2312,9813,1513,154.004.778
04 set 202412,8413,0212,8213,0013,00328.317
03 set 202412,9312,9912,8512,9012,90915.324
02 set 202412,8112,9112,7812,9012,9097.242
30 ago 202412,7212,8512,7112,8212,82239.606
29 ago 202412,8412,8512,7012,7712,775.318.307
28 ago 202412,7212,8512,7012,8612,86215.644
27 ago 202412,6912,7712,6412,7712,77335.938
23 ago 202412,4612,6212,4512,6012,60239.405
22 ago 202412,3612,4812,3512,4612,461.197.548
21 ago 202412,3712,4112,3112,4012,40313.918
20 ago 202412,2612,4312,2312,4012,40253.364
19 ago 202412,2412,3412,1912,3312,333.903.640
16 ago 202412,0112,2611,9712,2312,23888.523
15 ago 202412,0412,1311,9911,9911,99553.564
14 ago 202412,4412,4511,7312,0512,05591.374
13 ago 202412,3412,3912,2712,3212,322.177.042
12 ago 202412,2412,3612,2312,3412,349.820.085
09 ago 202412,2112,3012,1412,2012,20496.284
08 ago 202412,1912,2812,1412,2012,20246.891
07 ago 202411,9512,1911,9212,1612,16942.091
06 ago 202411,9612,1011,8111,9511,95490.737
05 ago 202412,4012,4211,9411,9811,98662.405
02 ago 202412,5712,7712,4512,5512,55594.375
01 ago 202412,9512,9712,5712,6212,62234.258
31 lug 202412,9913,0512,9312,9712,975.424.344
30 lug 202412,9813,0012,9412,9712,971.177.443
29 lug 202412,8912,9812,8612,9712,9717.776.710
26 lug 202412,8212,8612,7512,8012,80346.939
25 lug 202412,6612,8512,6412,8112,811.396.291
24 lug 202412,5512,6912,5212,6312,63834.049
23 lug 202412,4512,6212,4212,5812,584.168.102
22 lug 202412,4412,5112,3912,4512,458.553.395
19 lug 202412,4612,4912,2312,4012,40444.497
18 lug 202412,4212,5312,2312,4812,4827.528.938
17 lug 202412,1812,3812,1012,3512,351.501.718
16 lug 202412,2312,3512,1412,2112,21261.991
15 lug 202412,4512,5612,2412,2412,24360.839
12 lug 202412,5612,6112,2912,4712,473.658.991
11 lug 202412,3012,5612,2012,4812,48770.599
10 lug 202412,1412,2812,1012,2612,263.571.337
09 lug 202412,1512,2412,1012,1212,12806.789
08 lug 202412,3112,3512,1612,2012,20937.653
05 lug 202412,2312,3612,1612,3212,32425.537
04 lug 202412,2612,3512,1912,2212,221.058.823
03 lug 202412,1512,2712,0512,2612,264.749.447
02 lug 202412,1912,3112,0612,1412,141.291.773
01 lug 202412,4012,4612,2012,2712,27598.316
28 giu 202412,4012,4912,2412,2712,27643.997
27 giu 202412,4912,6312,2712,3812,38641.666
26 giu 202412,6012,6512,4612,4912,49290.645
25 giu 202412,6212,7112,5212,5812,58350.082
24 giu 202412,5712,6612,4812,6212,62302.614
21 giu 202412,5912,7212,4812,6812,681.435.733
20 giu 202412,5212,6012,3112,5812,58487.867
19 giu 202412,5212,6212,3812,4912,491.823.947
18 giu 202412,4112,4812,2912,4612,46930.222
17 giu 202412,4712,4812,3812,3912,392.437.845
14 giu 202412,3712,4312,1912,3912,392.095.772
13 giu 202412,3512,3612,1512,2812,283.441.507
12 giu 202412,3112,4812,2112,3912,396.392.968
11 giu 202412,3412,4012,1712,2412,24541.451
10 giu 202412,2612,4412,1412,2412,2423.786.843
07 giu 202412,5612,6912,3012,3212,32462.532
06 giu 202412,6012,6912,4712,5312,53586.761
05 giu 202412,6212,7012,5112,5712,571.972.921
04 giu 202412,4512,6012,4312,5712,57470.444
03 giu 202412,3412,4612,2012,4212,42732.901
31 mag 202412,2312,3512,1412,2012,201.670.872
30 mag 202412,2312,3512,1512,2712,2719.179.294
29 mag 202412,3512,4812,1912,2212,2232.257.038
28 mag 202412,4812,5412,3812,4012,409.162.645
24 mag 202412,2213,3512,1312,3612,364.141.866
23 mag 202412,4012,6312,2512,2812,28632.750
22 mag 202412,7112,7912,5312,5312,5314.951.168
21 mag 202412,6512,8012,5312,6912,691.090.411
20 mag 202412,7012,7412,6112,6512,655.583.563
17 mag 202412,9212,9812,4612,7012,70653.416
17 mag 20240.53 Dividendo
16 mag 202413,2413,5013,1613,3512,823.393.139
15 mag 202413,1013,3513,0513,2712,743.861.218
14 mag 202413,2313,3113,0413,1012,5820.512.633
13 mag 202413,2413,3213,0213,1712,64462.803
10 mag 202413,1513,4013,0313,2412,71466.415
09 mag 202412,9713,1112,8713,0712,561.373.472
08 mag 202412,9212,9912,8612,9112,40755.693
07 mag 202412,6612,9112,5612,8712,367.219.123
03 mag 202412,5712,7412,4412,6112,11122.221
02 mag 202412,4612,5012,5012,5212,024.505.110
01 mag 202412,4012,4012,4012,4411,94124.208
30 apr 202412,5312,6012,3412,4411,94528.985
29 apr 202412,4612,5712,4412,5312,0415.340.390
26 apr 202412,4112,5212,3412,4411,94624.472
*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...