E.ON SE (0MPP.IL)

IOB - IOB Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

11,56

+0,10

(+0,89%)

Alla chiusura: 06:07PM BST

Periodo di tempo:

01 apr 2022 - 01 apr 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mar 2023	11,47	11,57	11,46	11,56	11,56	555.763
30 mar 2023	11,43	11,55	11,40	11,46	11,46	1.482.898
29 mar 2023	11,23	11,43	11,18	11,39	11,39	1.521.464
28 mar 2023	11,19	11,23	11,10	11,20	11,20	1.367.178
27 mar 2023	11,11	11,22	11,06	11,16	11,16	1.337.788
24 mar 2023	11,10	11,10	10,87	11,02	11,02	1.910.667
23 mar 2023	11,04	11,15	10,98	11,11	11,11	2.753.965
22 mar 2023	10,95	11,03	10,93	11,01	11,01	11.006.750
21 mar 2023	10,92	10,94	10,81	10,86	10,86	2.250.648
20 mar 2023	10,60	10,89	10,57	10,85	10,85	1.683.383
17 mar 2023	10,76	10,81	10,53	10,56	10,56	1.665.665
16 mar 2023	10,61	10,93	10,48	10,81	10,81	4.722.508
15 mar 2023	10,61	10,65	10,29	10,41	10,41	4.495.372
14 mar 2023	10,27	10,39	10,23	10,31	10,31	3.008.656
13 mar 2023	10,29	10,30	10,09	10,18	10,18	3.479.291
10 mar 2023	10,19	10,34	10,19	10,21	10,21	519.689
09 mar 2023	10,24	10,27	10,15	10,23	10,23	2.583.107
08 mar 2023	10,24	10,28	10,16	10,23	10,23	610.260
07 mar 2023	10,35	10,41	10,26	10,30	10,30	860.557
06 mar 2023	10,35	10,40	10,31	10,33	10,33	9.272.181
03 mar 2023	10,22	10,34	10,20	10,31	10,31	508.019
02 mar 2023	10,02	10,20	9,98	10,17	10,17	362.183
01 mar 2023	10,34	10,36	10,02	10,05	10,05	1.450.670
28 feb 2023	10,35	10,48	10,34	10,38	10,38	697.819
27 feb 2023	10,40	10,48	10,38	10,41	10,41	578.648
24 feb 2023	10,44	10,48	10,34	10,38	10,38	1.104.031
23 feb 2023	10,27	10,44	10,24	10,39	10,39	1.505.748
22 feb 2023	10,25	10,26	10,11	10,22	10,22	629.265
21 feb 2023	10,21	10,35	10,20	10,27	10,27	1.097.639
20 feb 2023	10,19	10,22	10,16	10,19	10,19	355.186
17 feb 2023	9,98	10,18	9,92	10,15	10,15	564.039
16 feb 2023	10,09	10,11	9,92	10,01	10,01	1.739.451
15 feb 2023	10,06	10,07	10,00	10,02	10,02	831.820
14 feb 2023	10,02	10,13	10,01	10,03	10,03	576.234
13 feb 2023	9,99	10,01	9,95	9,97	9,97	177.354
10 feb 2023	9,97	10,02	9,87	9,97	9,97	827.112
09 feb 2023	9,99	10,01	9,93	9,96	9,96	1.320.023
08 feb 2023	9,91	10,03	9,87	9,91	9,91	2.737.669
07 feb 2023	9,93	9,94	9,75	9,77	9,77	1.454.922
06 feb 2023	10,03	10,05	9,84	9,90	9,90	1.793.777
03 feb 2023	10,06	10,09	9,98	10,07	10,07	1.015.543
02 feb 2023	10,03	10,15	9,98	10,14	10,14	898.647
01 feb 2023	10,00	10,04	9,95	10,00	10,00	4.591.913
31 gen 2023	10,01	10,06	9,95	9,97	9,97	817.913
30 gen 2023	10,06	10,07	9,93	10,04	10,04	1.446.446
27 gen 2023	10,16	10,20	10,04	10,05	10,05	907.084
26 gen 2023	10,19	10,26	10,03	10,16	10,16	2.489.008
25 gen 2023	10,11	10,16	9,99	10,14	10,14	3.060.198
24 gen 2023	9,98	10,11	9,97	10,07	10,07	886.960
23 gen 2023	9,93	9,99	9,90	9,96	9,96	332.428
20 gen 2023	9,91	9,99	9,87	9,92	9,92	862.792
19 gen 2023	9,82	9,90	9,73	9,88	9,88	2.541.283
18 gen 2023	9,85	9,90	9,80	9,85	9,85	15.630.917
17 gen 2023	9,86	9,90	9,76	9,85	9,85	1.632.484
16 gen 2023	9,99	10,00	9,88	9,92	9,92	4.616.321
13 gen 2023	10,07	10,10	9,92	9,93	9,93	692.265
12 gen 2023	9,97	10,08	9,97	10,06	10,06	1.036.307
11 gen 2023	9,91	10,00	9,88	9,95	9,95	1.208.477
10 gen 2023	9,88	9,99	9,82	9,88	9,88	4.193.432
09 gen 2023	9,74	9,88	9,72	9,80	9,80	1.214.605
06 gen 2023	9,83	9,95	9,82	9,90	9,90	2.427.536
05 gen 2023	9,99	10,16	9,79	9,81	9,81	5.295.075
04 gen 2023	9,71	10,00	9,70	9,97	9,97	3.387.181
03 gen 2023	9,49	9,71	9,47	9,69	9,69	1.734.573
30 dic 2022	9,35	9,34	9,26	9,33	9,33	652.837
29 dic 2022	9,16	9,40	9,16	9,37	9,37	1.365.527
28 dic 2022	9,19	9,25	9,18	9,18	9,18	752.478
23 dic 2022	9,16	9,18	9,09	9,13	9,13	374.696
22 dic 2022	9,17	9,24	9,10	9,10	9,10	1.070.420
21 dic 2022	9,11	9,21	9,07	9,19	9,19	915.852
20 dic 2022	9,01	9,09	8,98	9,08	9,08	3.118.916
19 dic 2022	8,97	9,14	8,96	9,12	9,12	1.945.932
16 dic 2022	9,05	9,07	8,89	8,96	8,96	4.114.594
15 dic 2022	9,23	9,24	9,04	9,07	9,07	2.491.506
14 dic 2022	9,17	9,30	9,14	9,26	9,26	2.807.319
13 dic 2022	9,15	9,34	9,07	9,18	9,18	3.898.991
12 dic 2022	9,15	9,19	9,09	9,10	9,10	2.485.401
09 dic 2022	9,20	9,20	9,06	9,21	9,21	466.742
08 dic 2022	9,23	9,24	9,07	9,14	9,14	695.615
07 dic 2022	9,20	9,27	9,19	9,24	9,24	1.712.677
06 dic 2022	9,23	9,31	9,19	9,22	9,22	3.783.335
05 dic 2022	9,16	9,27	9,09	9,24	9,24	4.516.927
02 dic 2022	9,11	9,25	9,10	9,17	9,17	2.180.489
01 dic 2022	9,19	9,20	9,09	9,10	9,10	1.793.225
30 nov 2022	9,09	9,12	9,04	9,09	9,09	2.158.563
29 nov 2022	9,09	9,13	9,02	9,07	9,07	456.050
28 nov 2022	9,12	9,14	9,04	9,08	9,08	543.316
25 nov 2022	9,10	9,16	9,08	9,11	9,11	563.145
24 nov 2022	8,97	9,10	8,97	9,08	9,08	582.191
23 nov 2022	9,01	9,03	8,89	8,97	8,97	827.580
22 nov 2022	9,10	9,15	9,00	9,02	9,02	1.115.535
21 nov 2022	9,11	9,16	9,04	9,06	9,06	1.009.401
18 nov 2022	8,98	9,14	8,97	9,08	9,08	2.585.663
17 nov 2022	8,91	8,94	8,75	8,87	8,87	3.064.768
16 nov 2022	8,99	9,01	8,78	8,90	8,90	1.519.363
15 nov 2022	8,96	9,06	8,92	8,98	8,98	3.875.289
14 nov 2022	8,85	9,01	8,76	8,90	8,90	6.418.907
11 nov 2022	8,88	8,99	8,69	8,72	8,72	2.155.519
10 nov 2022	8,67	8,89	8,54	8,86	8,86	2.612.583
09 nov 2022	8,69	8,75	8,50	8,72	8,72	1.161.457
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...

FTSE MIB27.113,95+92,91(+0,34%)

Dow Jones33.274,15+415,12(+1,26%)

Nasdaq 12.221,91+208,43(+1,74%)

Nikkei 22528.041,48+258,55(+0,93%)

Petrolio75,70+1,33(+1,79%)

BTC-EUR26.138,99+260,32(+1,01%)

E.ON SE (0MPP.IL)

FTSE MIB
27.113,95
+92,91(+0,34%)

Dow Jones
33.274,15
+415,12(+1,26%)

Nasdaq
12.221,91
+208,43(+1,74%)

Nikkei 225
28.041,48
+258,55(+0,93%)

Petrolio
75,70
+1,33(+1,79%)

BTC-EUR
26.138,99
+260,32(+1,01%)