Italia markets close in 7 hours 29 minutes

E.ON SE (0MPP.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,52+0,12 (+0,97%)
In data: 08:46AM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202412,5012,5712,4012,5212,524.851
22 apr 202412,4212,4812,3112,4012,406.015.675
19 apr 202412,2812,5712,1812,3112,311.827.727
18 apr 202412,2112,2912,1312,2512,254.682.757
17 apr 202412,0512,2311,9812,1212,12391.973
16 apr 202412,2712,4311,9312,0312,034.858.320
15 apr 202412,4312,5312,3412,4012,406.199.299
12 apr 202412,3812,5712,2212,4712,474.473.594
11 apr 202412,3412,4412,2712,3212,322.441.882
10 apr 202412,5512,6112,3112,3612,361.921.824
09 apr 202412,4312,5212,3212,4412,446.450.435
08 apr 202412,3612,4812,3212,4712,471.818.659
05 apr 202412,5612,6912,3512,4012,40710.741
04 apr 202412,6412,7412,6112,6312,63796.488
03 apr 202412,7712,7812,5112,6312,631.230.780
02 apr 202412,8212,9712,7612,8312,831.238.944
28 mar 202412,8612,9312,7712,8612,862.209.441
27 mar 202412,7812,8912,6812,8612,862.286.976
26 mar 202412,5712,8312,4912,7712,771.038.952
25 mar 202412,4312,5912,3512,5612,565.151.003
22 mar 202412,3812,4812,3412,4212,42737.347
21 mar 202412,5212,6012,1012,3612,3612.576.785
20 mar 202412,4212,5912,4012,5112,51416.208
19 mar 202412,5712,6612,3512,4012,40943.819
18 mar 202412,7212,8212,3212,5812,584.458.510
15 mar 202412,8312,9312,6312,7312,733.504.027
14 mar 202412,6013,0612,4412,8612,865.365.990
13 mar 202412,4712,6112,0512,5712,572.928.523
12 mar 202411,9812,0611,7311,8211,821.233.488
11 mar 202411,9812,0811,9411,9511,955.214.022
08 mar 202412,0112,1111,9312,0212,021.440.853
07 mar 202411,9412,1411,8512,0712,07787.614
06 mar 202411,9312,0511,8811,9711,973.461.985
05 mar 202411,8011,9711,6811,9211,922.592.407
04 mar 202411,8712,0911,5511,7611,76290.210
01 mar 202411,8311,9311,7311,8811,8813.914.256
29 feb 202411,7511,9111,6611,8311,831.553.349
28 feb 202411,7811,8711,5911,7211,723.170.922
27 feb 202411,6911,8111,6211,7211,727.163.266
26 feb 202411,7811,8011,7211,7711,775.323.275
23 feb 202411,8111,8611,7311,8411,84437.573
22 feb 202412,0212,1011,8011,8211,827.283.990
21 feb 202411,9812,1111,9012,0112,01652.614
20 feb 202411,8312,0311,8111,9811,981.310.263
19 feb 202411,7511,8611,7411,7811,78350.117
16 feb 202411,8911,9711,7411,7611,76638.432
15 feb 202411,8211,9111,7511,8611,861.306.745
14 feb 202411,8611,9511,7711,7611,761.856.390
13 feb 202411,9812,0811,8511,8611,861.050.185
12 feb 202411,9712,0911,9712,0312,03341.783
09 feb 202412,0312,1011,8111,9511,95800.125
08 feb 202412,1012,1912,0212,0812,08715.495
07 feb 202412,2312,3112,0612,0712,07595.782
06 feb 202412,1912,2912,0212,2112,21848.930
05 feb 202412,1812,3512,0212,1812,18913.598
02 feb 202412,7612,8212,1912,2012,202.527.046
01 feb 202412,5512,6412,4512,5212,52515.657
31 gen 202412,4412,5912,3512,5712,57721.067
30 gen 202412,4412,5212,3512,4512,451.076.885
29 gen 202412,4012,4812,3212,3712,371.006.747
26 gen 202412,4412,5412,3912,4412,44566.957
25 gen 202412,3612,5012,2212,4412,44375.191
24 gen 202412,4012,4812,2812,4312,431.689.824
23 gen 202412,5312,6312,3312,3512,35948.969
22 gen 202412,5312,6112,4012,5112,511.765.119
19 gen 202412,3512,5512,2512,5012,501.506.368
18 gen 202412,5112,5112,2812,3612,361.173.493
17 gen 202412,4912,6512,3412,4812,481.375.289
16 gen 202412,6312,7412,4812,5212,522.022.557
15 gen 202412,6612,7312,5912,6412,642.107.841
12 gen 202412,5712,6812,4312,6712,67724.098
11 gen 202412,6412,7212,4712,4812,481.185.269
10 gen 202412,7212,8612,6112,6312,631.060.322
09 gen 202412,5612,7812,4712,7412,744.307.985
08 gen 202412,4812,6012,4712,5412,541.465.762
05 gen 202412,3512,4812,3412,4412,446.605.185
04 gen 202412,2212,4312,1312,3712,373.624.673
03 gen 202412,1712,2712,1112,1412,14711.511
02 gen 202412,1712,2412,0712,1412,141.054.106
29 dic 202312,1612,2312,0612,1412,14251.229
28 dic 202312,1812,1912,1212,1512,15328.668
27 dic 202312,2712,3812,1512,1412,1418.549.437
22 dic 202312,2412,3012,2212,2512,251.785.643
21 dic 202312,2712,3712,1712,2312,23703.614
20 dic 202312,2712,3512,1912,2912,295.604.961
19 dic 202312,2612,3212,1612,3012,304.615.829
18 dic 202312,4712,6012,2312,2512,252.216.345
15 dic 202312,5812,6712,4512,4912,492.006.213
14 dic 202312,6612,8012,5912,6112,61974.605
13 dic 202312,4812,6012,3812,6112,612.011.095
12 dic 202312,4512,5612,3512,4512,45823.136
11 dic 202312,5212,6312,3512,4312,431.379.320
08 dic 202312,4112,5112,4012,4712,47921.969
07 dic 202312,3712,4712,2512,3912,391.678.393
06 dic 202312,2112,3512,0912,3312,331.534.503
05 dic 202312,0612,1611,8012,0512,05353.463
04 dic 202312,0212,0711,9912,0712,07315.785
01 dic 202311,9612,0311,8611,9711,973.717.130
30 nov 202311,9512,0611,9011,9411,94530.322
29 nov 202311,9812,0611,6812,0012,00363.295
*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...