Italia markets closed

Endesa, S.A. (0N9G.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,54+0,05 (+0,27%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202417,5017,6017,3717,5417,54168.245
18 apr 202417,1917,6417,3917,4917,491.435.396
17 apr 202417,1717,3317,1617,2217,2293.358
16 apr 202417,1017,2616,9517,1817,18116.994
15 apr 202417,1517,3616,5817,1617,16485.308
12 apr 202417,2217,4517,0217,3617,36358.438
11 apr 202416,9717,1016,9016,9516,951.045.971
10 apr 202417,1717,4516,7516,9616,96361.792
09 apr 202417,0317,3717,0317,2317,23126.427
08 apr 202417,1017,1617,0117,0417,04556.671
05 apr 202417,2517,2917,0117,1117,11635.994
04 apr 202417,0317,2616,9517,1817,18572.420
03 apr 202416,9016,9216,6616,8416,84215.720
02 apr 202416,8817,1616,7616,9316,931.898.056
28 mar 202417,2317,2317,0317,1817,18732.850
27 mar 202416,9217,1616,7617,1517,15736.450
26 mar 202416,6516,8116,6016,7516,75227.114
25 mar 202416,5516,7716,4916,6616,66277.572
22 mar 202416,3716,6416,2116,5216,52460.026
21 mar 202416,4516,5916,2116,3416,34173.742
20 mar 202416,3516,4316,2316,2816,28380.440
19 mar 202416,1216,3016,1016,1916,1972.174
18 mar 202416,3316,3213,9516,2216,222.110.486
15 mar 202416,1316,4116,0716,3316,33400.557
14 mar 202416,3916,4816,0816,1316,13173.984
13 mar 202416,3016,3116,1016,1616,16690.179
12 mar 202416,5016,5415,9816,1416,14168.264
11 mar 202416,7216,8316,4016,4216,42463.517
08 mar 202417,0016,9716,6516,7516,75381.838
07 mar 202416,8217,1016,7016,9316,93637.551
06 mar 202416,4916,9015,8816,8316,831.655.848
05 mar 202416,2016,2916,0316,2016,20283.623
04 mar 202416,2016,1315,8515,9815,98218.104
01 mar 202416,8416,7516,1516,1616,16450.528
29 feb 202416,0216,6816,0716,6716,672.220.358
28 feb 202416,7516,6616,0416,2416,24509.201
27 feb 202416,5216,5816,4216,5216,52164.036
26 feb 202416,7316,8316,4916,6516,65148.064
23 feb 202416,7616,8416,6816,8016,80183.231
22 feb 202417,1517,0316,8216,8216,82386.572
21 feb 202416,8017,0216,6817,0117,01191.238
20 feb 202416,5516,7516,4516,6916,69926.989
19 feb 202416,6016,6116,4216,5916,59273.524
16 feb 202417,0116,9016,4416,4916,49537.752
15 feb 202416,9217,0416,8916,9816,98285.398
14 feb 202417,1017,2116,9017,0417,04232.205
13 feb 202417,4018,0017,1517,2717,27347.456
12 feb 202417,3517,3817,1717,3817,382.365.493
09 feb 202417,7017,4417,0717,0617,06485.744
08 feb 202418,1017,7217,4817,6217,62271.120
07 feb 202418,0617,9117,5817,6117,61198.669
06 feb 202418,0018,0317,7017,8317,831.609.312
05 feb 202418,2018,3217,9418,0618,06815.730
02 feb 202418,3618,3717,9718,0318,031.366.042
01 feb 202418,3219,2018,0818,2618,261.261.554
31 gen 202418,6718,6718,3218,3518,35361.995
30 gen 202418,5219,2018,3918,4718,472.283.722
29 gen 202418,7118,6618,3518,4418,44428.905
26 gen 202418,5518,9118,5818,7418,74546.852
25 gen 202418,7618,7818,5418,6118,611.079.565
24 gen 202418,4518,7518,5418,6418,64430.983
23 gen 202418,9118,7918,4718,5618,563.219.674
22 gen 202418,7818,8018,5918,7018,70979.507
19 gen 202419,0519,8618,5918,6818,681.012.828
18 gen 202419,2019,2719,0419,1719,17385.386
17 gen 202419,5019,5119,2619,4319,43977.552
16 gen 202419,7819,7919,5719,5519,55311.407
15 gen 202419,7319,8719,6819,8319,831.947.636
12 gen 202419,3819,8019,3519,6619,66939.779
11 gen 202419,0519,4119,0119,2119,215.380.663
10 gen 202419,0119,1018,9719,0819,082.172.957
09 gen 202419,1919,3019,0519,0319,03214.258
08 gen 202419,2019,3119,1319,2419,2486.825
05 gen 202419,1019,1518,9219,0219,0295.333
04 gen 202418,9019,1518,8719,1019,10274.053
03 gen 202418,6818,6818,5318,5818,584.886.484
02 gen 202418,9318,7518,4518,5918,591.623.679
29 dic 202318,5018,7518,4618,5918,5994.903
28 dic 202318,8118,8917,9718,6218,6288.659
28 dic 20230.5 Dividendo
27 dic 202319,7519,4919,2519,4118,91278.142
22 dic 202319,3019,4219,2819,3218,8248.859
21 dic 202319,5519,4419,3019,3518,85116.688
20 dic 202319,6019,5619,3419,5019,00242.416
19 dic 202319,3319,5119,3719,4418,9489.416
18 dic 202319,7219,5619,3619,4818,97998.965
15 dic 202319,5519,6419,4619,5519,04108.720
14 dic 202319,8019,9519,5019,6519,15193.405
13 dic 202319,5719,6819,4819,5919,095.124.637
12 dic 202319,4519,7719,4419,6719,16246.461
11 dic 202319,5319,7019,5319,6619,151.136.173
08 dic 202319,5519,8019,5819,6319,1264.259
07 dic 202319,5619,7619,5319,7219,21424.161
06 dic 202319,5019,7219,4519,5519,042.040.863
05 dic 202319,3619,4519,2319,3918,89110.031
04 dic 202319,1019,5219,2619,3718,87149.513
01 dic 202319,4219,3519,2019,2718,78107.113
30 nov 202319,1919,3619,1119,2518,75503.238
29 nov 202319,2019,1819,0819,1518,66316.232
28 nov 202318,9219,1819,0019,0518,55283.095
*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...