Italia markets close in 3 hours 34 minutes
FTSE MIB
34.177,13 -93,99 (-0,27%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,96 +0,15 (+0,18%) Bitcoin EUR
59.593,62 -2.420,45 (-3,90%)
Naturgy Energy Group, S.A. (0NPV.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:00AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 23,82 | 23,96 | 23,54 | 23,81 | 23,81 | 253.850 |
| 23 apr 2024 | 23,40 | 23,80 | 23,25 | 23,52 | 23,52 | 573.111 |
| 22 apr 2024 | 23,26 | 23,38 | 22,96 | 23,16 | 23,16 | 261.554 |
| 19 apr 2024 | 23,00 | 23,16 | 22,74 | 23,00 | 23,00 | 183.621 |
| 18 apr 2024 | 24,00 | 23,90 | 22,80 | 23,10 | 23,10 | 962.400 |
| 17 apr 2024 | 22,12 | 22,94 | 21,86 | 22,84 | 22,84 | 623.384 |
| 16 apr 2024 | 21,44 | 22,60 | 21,22 | 21,86 | 21,86 | 1.779.461 |
| 15 apr 2024 | 20,80 | 21,08 | 20,72 | 20,88 | 20,88 | 218.460 |
| 12 apr 2024 | 20,60 | 21,26 | 20,34 | 20,86 | 20,86 | 281.724 |
| 11 apr 2024 | 20,10 | 20,90 | 20,30 | 20,61 | 20,61 | 704.932 |
| 10 apr 2024 | 20,25 | 21,08 | 19,77 | 20,41 | 20,41 | 1.412.466 |
| 09 apr 2024 | 20,24 | 20,34 | 20,00 | 20,24 | 20,24 | 348.607 |
| 08 apr 2024 | 20,04 | 20,18 | 19,75 | 20,01 | 20,01 | 877.556 |
| 05 apr 2024 | 20,27 | 20,30 | 19,96 | 19,97 | 19,97 | 130.350 |
| 05 apr 2024 | 0.324 Dividendo | |||||
| 04 apr 2024 | 20,51 | 20,64 | 20,32 | 20,60 | 20,27 | 259.552 |
| 03 apr 2024 | 20,38 | 20,44 | 20,14 | 20,39 | 20,07 | 159.376 |
| 02 apr 2024 | 20,20 | 20,46 | 20,24 | 20,33 | 20,01 | 217.843 |
| 28 mar 2024 | 20,20 | 20,22 | 20,00 | 20,10 | 19,79 | 98.046 |
| 27 mar 2024 | 20,18 | 20,14 | 19,82 | 19,96 | 19,64 | 4.615.934 |
| 26 mar 2024 | 19,92 | 20,08 | 19,66 | 19,92 | 19,61 | 104.002 |
| 25 mar 2024 | 19,90 | 19,85 | 19,68 | 19,80 | 19,49 | 920.930 |
| 22 mar 2024 | 20,00 | 19,90 | 19,67 | 19,74 | 19,43 | 52.220 |
| 21 mar 2024 | 19,98 | 20,02 | 19,75 | 19,79 | 19,48 | 160.679 |
| 20 mar 2024 | 19,94 | 20,06 | 19,88 | 19,90 | 19,58 | 698.890 |
| 19 mar 2024 | 19,98 | 20,12 | 19,75 | 19,91 | 19,60 | 319.461 |
| 18 mar 2024 | 20,18 | 20,26 | 19,66 | 19,85 | 19,54 | 71.445 |
| 15 mar 2024 | 19,99 | 20,20 | 19,79 | 20,13 | 19,81 | 68.133 |
| 14 mar 2024 | 19,54 | 19,89 | 19,56 | 19,82 | 19,51 | 102.313 |
| 13 mar 2024 | 19,65 | 20,28 | 19,51 | 19,70 | 19,39 | 1.023.110 |
| 12 mar 2024 | 20,44 | 20,42 | 19,70 | 19,70 | 19,39 | 903.171 |
| 11 mar 2024 | 20,84 | 20,70 | 20,26 | 20,26 | 19,94 | 53.211 |
| 08 mar 2024 | 20,86 | 20,96 | 20,34 | 20,56 | 20,24 | 1.401.985 |
| 07 mar 2024 | 20,80 | 21,10 | 20,64 | 20,86 | 20,53 | 308.432 |
| 06 mar 2024 | 21,00 | 21,18 | 20,74 | 21,03 | 20,70 | 1.680.801 |
| 05 mar 2024 | 20,40 | 21,00 | 20,43 | 20,46 | 20,14 | 211.972 |
| 04 mar 2024 | 21,20 | 21,12 | 20,42 | 21,02 | 20,69 | 1.217.006 |
| 01 mar 2024 | 21,90 | 22,06 | 21,04 | 21,88 | 21,54 | 1.205.814 |
| 29 feb 2024 | 21,96 | 22,44 | 21,68 | 21,95 | 21,60 | 3.274.998 |
| 28 feb 2024 | 22,34 | 22,38 | 21,66 | 21,97 | 21,62 | 348.467 |
| 27 feb 2024 | 22,28 | 22,40 | 21,96 | 22,04 | 21,69 | 134.202 |
| 26 feb 2024 | 22,70 | 23,06 | 22,32 | 23,00 | 22,64 | 611.088 |
| 23 feb 2024 | 23,10 | 23,14 | 22,98 | 22,98 | 22,62 | 248.948 |
| 22 feb 2024 | 23,20 | 23,14 | 22,94 | 23,04 | 22,68 | 54.776 |
| 21 feb 2024 | 22,86 | 23,16 | 22,92 | 23,12 | 22,76 | 63.363 |
| 20 feb 2024 | 22,74 | 23,08 | 22,74 | 22,90 | 22,54 | 88.554 |
| 19 feb 2024 | 23,00 | 23,05 | 22,72 | 22,92 | 22,56 | 163.987 |
| 16 feb 2024 | 23,20 | 23,46 | 22,80 | 22,94 | 22,58 | 590.872 |
| 15 feb 2024 | 23,26 | 23,36 | 23,12 | 23,25 | 22,89 | 305.481 |
| 14 feb 2024 | 23,30 | 23,48 | 23,26 | 23,30 | 22,93 | 75.569 |
| 13 feb 2024 | 23,40 | 23,54 | 23,14 | 23,43 | 23,06 | 107.845 |
| 12 feb 2024 | 23,34 | 23,76 | 23,38 | 23,64 | 23,27 | 197.013 |
| 09 feb 2024 | 23,52 | 23,60 | 23,10 | 23,32 | 22,95 | 245.677 |
| 08 feb 2024 | 23,62 | 23,94 | 23,56 | 23,67 | 23,30 | 90.139 |
| 07 feb 2024 | 24,14 | 24,18 | 23,46 | 23,58 | 23,21 | 151.888 |
| 06 feb 2024 | 24,12 | 24,44 | 24,00 | 24,13 | 23,75 | 47.741 |
| 05 feb 2024 | 24,30 | 24,66 | 24,26 | 24,44 | 24,06 | 77.536 |
| 02 feb 2024 | 24,74 | 24,88 | 24,34 | 24,34 | 23,96 | 127.556 |
| 01 feb 2024 | 24,82 | 24,98 | 24,62 | 24,66 | 24,27 | 91.859 |
| 31 gen 2024 | 25,00 | 25,14 | 24,90 | 25,02 | 24,62 | 162.643 |
| 30 gen 2024 | 25,10 | 25,20 | 24,94 | 25,02 | 24,63 | 218.478 |
| 29 gen 2024 | 25,10 | 25,16 | 24,82 | 25,08 | 24,69 | 152.016 |
| 26 gen 2024 | 25,56 | 25,48 | 25,10 | 25,18 | 24,78 | 208.196 |
| 25 gen 2024 | 25,51 | 25,52 | 25,24 | 25,45 | 25,05 | 40.128 |
| 24 gen 2024 | 26,00 | 26,02 | 25,56 | 25,62 | 25,21 | 37.065 |
| 23 gen 2024 | 26,08 | 26,08 | 25,70 | 25,86 | 25,45 | 145.736 |
| 22 gen 2024 | 25,40 | 26,02 | 25,26 | 26,00 | 25,59 | 36.529 |
| 19 gen 2024 | 26,12 | 26,00 | 25,22 | 25,76 | 25,35 | 107.361 |
| 18 gen 2024 | 26,18 | 26,12 | 25,66 | 25,69 | 25,29 | 170.748 |
| 17 gen 2024 | 26,30 | 26,54 | 25,90 | 26,02 | 25,61 | 215.538 |
| 16 gen 2024 | 27,04 | 27,06 | 26,66 | 26,68 | 26,26 | 82.848 |
| 15 gen 2024 | 27,00 | 27,28 | 27,02 | 27,16 | 26,73 | 92.974 |
| 12 gen 2024 | 27,14 | 27,18 | 26,94 | 27,02 | 26,59 | 16.451 |
| 11 gen 2024 | 27,14 | 27,08 | 26,82 | 26,95 | 26,53 | 103.937 |
| 10 gen 2024 | 26,90 | 27,08 | 26,86 | 26,98 | 26,56 | 56.742 |
| 09 gen 2024 | 26,90 | 27,10 | 26,92 | 27,00 | 26,58 | 28.329 |
| 08 gen 2024 | 27,00 | 27,10 | 26,87 | 26,99 | 26,56 | 22.231 |
| 05 gen 2024 | 27,14 | 27,14 | 26,84 | 26,99 | 26,57 | 31.721 |
| 04 gen 2024 | 27,00 | 27,10 | 26,66 | 27,03 | 26,61 | 82.515 |
| 03 gen 2024 | 27,00 | 27,06 | 26,62 | 26,76 | 26,34 | 67.409 |
| 02 gen 2024 | 27,00 | 27,18 | 26,88 | 26,90 | 26,48 | 67.014 |
| 29 dic 2023 | 26,80 | 27,02 | 25,98 | 26,94 | 26,52 | 33.683 |
| 28 dic 2023 | 26,80 | 27,02 | 26,76 | 26,90 | 26,48 | 21.637 |
| 27 dic 2023 | 26,80 | 27,16 | 26,90 | 27,00 | 26,58 | 55.792 |
| 22 dic 2023 | 27,00 | 27,12 | 27,00 | 27,10 | 26,67 | 99.811 |
| 21 dic 2023 | 26,98 | 27,08 | 26,94 | 27,00 | 26,58 | 38.482 |
| 20 dic 2023 | 27,00 | 27,18 | 26,96 | 27,08 | 26,66 | 52.028 |
| 19 dic 2023 | 27,26 | 27,26 | 26,94 | 26,99 | 26,57 | 67.473 |
| 18 dic 2023 | 27,51 | 27,70 | 27,20 | 27,24 | 26,81 | 86.991 |
| 15 dic 2023 | 27,90 | 28,30 | 27,50 | 27,96 | 27,52 | 170.515 |
| 14 dic 2023 | 28,10 | 28,42 | 27,96 | 28,06 | 27,62 | 11.764 |
| 13 dic 2023 | 28,10 | 28,02 | 27,80 | 28,00 | 27,56 | 11.932 |
| 12 dic 2023 | 27,80 | 28,12 | 27,80 | 27,94 | 27,50 | 47.720 |
| 11 dic 2023 | 28,00 | 28,12 | 27,56 | 27,82 | 27,38 | 48.528 |
| 08 dic 2023 | 27,62 | 28,12 | 27,76 | 28,12 | 27,68 | 18.933 |
| 07 dic 2023 | 27,82 | 28,08 | 27,78 | 27,90 | 27,46 | 32.577 |
| 06 dic 2023 | 27,76 | 28,14 | 27,80 | 28,08 | 27,64 | 51.711 |
| 05 dic 2023 | 27,68 | 27,86 | 27,58 | 27,74 | 27,30 | 26.414 |
| 04 dic 2023 | 27,60 | 27,70 | 27,42 | 27,68 | 27,24 | 195.608 |
| 01 dic 2023 | 27,26 | 27,54 | 27,32 | 27,41 | 26,98 | 27.687 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.