Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.428,07 +1.803,26 (+2,97%)
Enel SpA (0NRE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:40AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 6,6635 | 6,7290 | 6,6200 | 6,6590 | 6,6590 | 11.400.360 |
| 25 lug 2024 | 6,5895 | 6,7120 | 6,5830 | 6,7032 | 6,7032 | 1.074.805 |
| 24 lug 2024 | 6,5470 | 6,6380 | 6,5340 | 6,6130 | 6,6130 | 740.373 |
| 23 lug 2024 | 6,5650 | 6,6310 | 6,5380 | 6,5810 | 6,5810 | 2.781.463 |
| 22 lug 2024 | 6,6155 | 6,6480 | 6,5260 | 6,5640 | 6,5640 | 6.266.460 |
| 22 lug 2024 | 0.215 Dividendo | |||||
| 19 lug 2024 | 6,7630 | 6,8580 | 6,7190 | 6,7190 | 6,5040 | 4.681.330 |
| 18 lug 2024 | 6,7355 | 6,8430 | 6,7600 | 6,8030 | 6,5853 | 3.867.477 |
| 17 lug 2024 | 6,7385 | 6,7840 | 6,7010 | 6,7700 | 6,5534 | 2.222.289 |
| 16 lug 2024 | 6,7500 | 6,7740 | 6,6800 | 6,7520 | 6,5359 | 6.056.339 |
| 15 lug 2024 | 6,8690 | 6,8890 | 6,7770 | 6,7900 | 6,5727 | 11.932.600 |
| 12 lug 2024 | 6,7800 | 6,9300 | 6,7420 | 6,8850 | 6,6647 | 34.700.620 |
| 11 lug 2024 | 6,7245 | 6,8450 | 6,7120 | 6,8070 | 6,5892 | 5.143.476 |
| 10 lug 2024 | 6,6350 | 6,7350 | 6,6090 | 6,7300 | 6,5146 | 2.651.144 |
| 09 lug 2024 | 6,6980 | 6,6820 | 6,6260 | 6,6390 | 6,4266 | 3.704.924 |
| 08 lug 2024 | 6,7080 | 6,7490 | 6,6720 | 6,6740 | 6,4604 | 4.586.172 |
| 05 lug 2024 | 6,6840 | 6,7220 | 6,6380 | 6,6863 | 6,4723 | 4.219.584 |
| 04 lug 2024 | 6,6395 | 6,6700 | 6,6370 | 6,6470 | 6,4343 | 2.058.637 |
| 03 lug 2024 | 6,5925 | 6,6750 | 6,6090 | 6,6440 | 6,4314 | 2.795.891 |
| 02 lug 2024 | 6,6355 | 6,6060 | 6,5160 | 6,5920 | 6,3811 | 18.618.450 |
| 01 lug 2024 | 6,4950 | 6,6650 | 6,5480 | 6,6240 | 6,4120 | 2.962.173 |
| 28 giu 2024 | 6,5085 | 6,5460 | 6,4710 | 6,4940 | 6,2862 | 2.781.895 |
| 27 giu 2024 | 6,5500 | 6,6150 | 6,4700 | 6,4970 | 6,2891 | 3.041.750 |
| 26 giu 2024 | 6,5930 | 6,6180 | 6,4740 | 6,5500 | 6,3404 | 2.410.572 |
| 25 giu 2024 | 6,5430 | 6,6560 | 6,5380 | 6,5720 | 6,3617 | 2.974.952 |
| 24 giu 2024 | 6,4650 | 6,5480 | 6,4740 | 6,5420 | 6,3327 | 1.988.359 |
| 21 giu 2024 | 6,5045 | 6,5410 | 6,4470 | 6,4530 | 6,2465 | 11.465.820 |
| 20 giu 2024 | 6,3985 | 6,5220 | 6,3900 | 6,5050 | 6,2968 | 4.029.853 |
| 19 giu 2024 | 6,4535 | 6,4740 | 6,3990 | 6,3990 | 6,1942 | 1.728.284 |
| 18 giu 2024 | 6,3025 | 6,4440 | 6,3430 | 6,4107 | 6,2055 | 3.094.975 |
| 17 giu 2024 | 6,3090 | 6,3860 | 6,2530 | 6,2600 | 6,0597 | 3.034.256 |
| 14 giu 2024 | 6,5755 | 6,5570 | 6,2720 | 6,3370 | 6,1342 | 4.732.825 |
| 13 giu 2024 | 6,6600 | 6,6500 | 6,5530 | 6,5560 | 6,3462 | 2.082.125 |
| 12 giu 2024 | 6,6155 | 6,6950 | 6,5740 | 6,6500 | 6,4372 | 1.561.400 |
| 11 giu 2024 | 6,6730 | 6,7310 | 6,5060 | 6,5680 | 6,3578 | 4.014.161 |
| 10 giu 2024 | 6,7325 | 6,6820 | 6,6120 | 6,6740 | 6,4604 | 2.376.781 |
| 07 giu 2024 | 6,8045 | 6,8530 | 6,6560 | 6,7080 | 6,4934 | 2.536.385 |
| 06 giu 2024 | 6,8195 | 6,8670 | 6,7210 | 6,7900 | 6,5727 | 2.601.335 |
| 05 giu 2024 | 6,7655 | 6,8880 | 6,7580 | 6,8130 | 6,5950 | 3.423.438 |
| 04 giu 2024 | 6,7440 | 6,7990 | 6,7170 | 6,7460 | 6,5301 | 1.876.753 |
| 03 giu 2024 | 6,6295 | 6,7500 | 6,6660 | 6,7500 | 6,5340 | 1.995.676 |
| 31 mag 2024 | 6,6170 | 6,6560 | 6,5800 | 6,6560 | 6,4430 | 1.400.705 |
| 30 mag 2024 | 6,5470 | 6,6330 | 6,5370 | 6,6290 | 6,4169 | 829.209 |
| 29 mag 2024 | 6,6620 | 6,6390 | 6,5630 | 6,5650 | 6,3549 | 1.462.236 |
| 28 mag 2024 | 6,6595 | 6,7710 | 6,6380 | 6,6680 | 6,4546 | 1.205.335 |
| 24 mag 2024 | 6,5460 | 6,5820 | 6,5020 | 6,5765 | 6,3661 | 1.169.255 |
| 23 mag 2024 | 6,6600 | 6,6670 | 6,5550 | 6,5920 | 6,3811 | 3.477.764 |
| 22 mag 2024 | 6,7200 | 6,7000 | 6,6140 | 6,6600 | 6,4469 | 1.021.483 |
| 21 mag 2024 | 6,7700 | 6,7520 | 6,6460 | 6,7350 | 6,5195 | 1.660.071 |
| 20 mag 2024 | 6,8120 | 6,8360 | 6,7420 | 6,7420 | 6,5263 | 1.466.567 |
| 17 mag 2024 | 6,8205 | 6,8390 | 6,7530 | 6,7995 | 6,5819 | 4.860.462 |
| 16 mag 2024 | 6,8365 | 6,8670 | 6,8090 | 6,8210 | 6,6027 | 977.711 |
| 15 mag 2024 | 6,7260 | 6,8570 | 6,7140 | 6,8410 | 6,6221 | 1.245.835 |
| 14 mag 2024 | 6,7430 | 6,7760 | 6,7080 | 6,7080 | 6,4934 | 1.235.475 |
| 13 mag 2024 | 6,7430 | 6,7600 | 6,6850 | 6,7460 | 6,5301 | 1.924.383 |
| 10 mag 2024 | 6,5610 | 6,7590 | 6,5530 | 6,7331 | 6,5177 | 10.123.330 |
| 09 mag 2024 | 6,4335 | 6,5020 | 6,4280 | 6,4914 | 6,2837 | 788.423 |
| 08 mag 2024 | 6,3900 | 6,4600 | 6,3830 | 6,4460 | 6,2397 | 2.062.728 |
| 07 mag 2024 | 6,3460 | 6,3840 | 6,3150 | 6,3760 | 6,1720 | 426.417 |
| 03 mag 2024 | 6,2770 | 6,3280 | 6,2310 | 6,2805 | 6,0795 | 1.011.887 |
| 02 mag 2024 | 6,1950 | 6,2920 | 6,1980 | 6,2600 | 6,0597 | 835.474 |
| 01 mag 2024 | 6,1950 | 6,1810 | 6,1810 | 6,1810 | 5,9832 | 426.814 |
| 30 apr 2024 | 6,1975 | 6,2570 | 6,1780 | 6,1810 | 5,9832 | 2.616.132 |
| 29 apr 2024 | 6,1060 | 6,2210 | 6,1440 | 6,1960 | 5,9977 | 479.372 |
| 26 apr 2024 | 6,0305 | 6,1320 | 6,0630 | 6,0900 | 5,8951 | 1.561.548 |
| 25 apr 2024 | 6,1065 | 6,1110 | 5,9770 | 6,0620 | 5,8680 | 1.005.629 |
| 24 apr 2024 | 6,1450 | 6,1480 | 6,0520 | 6,0900 | 5,8951 | 1.514.728 |
| 23 apr 2024 | 6,0350 | 6,1390 | 6,0300 | 6,1087 | 5,9132 | 1.116.385 |
| 22 apr 2024 | 5,9355 | 6,0516 | 5,9070 | 6,0513 | 5,8577 | 1.166.404 |
| 19 apr 2024 | 5,8645 | 5,9580 | 5,8430 | 5,9550 | 5,7644 | 937.733 |
| 18 apr 2024 | 5,8130 | 5,8850 | 5,7970 | 5,8720 | 5,6841 | 1.982.944 |
| 17 apr 2024 | 5,7520 | 5,8410 | 5,7510 | 5,7909 | 5,6056 | 4.164.637 |
| 16 apr 2024 | 5,7960 | 5,8700 | 5,7760 | 5,7962 | 5,6108 | 885.944 |
| 15 apr 2024 | 5,8765 | 5,9170 | 5,8500 | 5,8500 | 5,6628 | 1.275.065 |
| 12 apr 2024 | 5,7705 | 5,9170 | 5,7650 | 5,8718 | 5,6839 | 2.158.307 |
| 11 apr 2024 | 5,7165 | 5,7790 | 5,6600 | 5,7477 | 5,5638 | 4.259.160 |
| 10 apr 2024 | 5,8515 | 5,8470 | 5,6640 | 5,7017 | 5,5192 | 3.239.222 |
| 09 apr 2024 | 5,9130 | 5,9270 | 5,7970 | 5,8241 | 5,6378 | 32.020.180 |
| 08 apr 2024 | 5,9335 | 5,9460 | 5,8900 | 5,9000 | 5,7112 | 1.137.326 |
| 05 apr 2024 | 6,0600 | 6,0160 | 5,8860 | 5,9100 | 5,7209 | 1.455.813 |
| 04 apr 2024 | 5,9975 | 6,0700 | 5,9960 | 6,0681 | 5,8739 | 2.034.937 |
| 03 apr 2024 | 5,9965 | 6,0170 | 5,9610 | 5,9924 | 5,8006 | 945.960 |
| 02 apr 2024 | 6,1320 | 6,1100 | 5,9850 | 5,9850 | 5,7935 | 2.114.332 |
| 28 mar 2024 | 6,1595 | 6,1910 | 6,1120 | 6,1181 | 5,9223 | 2.772.677 |
| 27 mar 2024 | 6,0785 | 6,1575 | 6,0540 | 6,1575 | 5,9605 | 2.852.695 |
| 26 mar 2024 | 6,1195 | 6,1700 | 6,0840 | 6,1100 | 5,9145 | 1.625.561 |
| 25 mar 2024 | 6,0830 | 6,0940 | 6,0430 | 6,0700 | 5,8758 | 1.254.015 |
| 22 mar 2024 | 6,0815 | 6,1240 | 5,9590 | 6,0878 | 5,8930 | 4.217.121 |
| 21 mar 2024 | 6,1255 | 6,1670 | 6,0650 | 6,0700 | 5,8758 | 1.591.371 |
| 20 mar 2024 | 6,0940 | 6,1320 | 6,0730 | 6,1086 | 5,9131 | 1.689.554 |
| 19 mar 2024 | 6,0700 | 6,1060 | 5,9850 | 6,0751 | 5,8807 | 2.444.062 |
| 18 mar 2024 | 6,1270 | 6,1560 | 6,0430 | 6,0715 | 5,8773 | 1.952.896 |
| 15 mar 2024 | 6,1445 | 6,1940 | 6,1210 | 6,1310 | 5,9348 | 1.639.266 |
| 14 mar 2024 | 6,2195 | 6,2320 | 6,1130 | 6,1333 | 5,9371 | 3.393.744 |
| 13 mar 2024 | 6,1610 | 6,2470 | 6,1520 | 6,2081 | 6,0094 | 1.787.016 |
| 12 mar 2024 | 6,1805 | 6,2050 | 6,1410 | 6,1561 | 5,9591 | 1.505.161 |
| 11 mar 2024 | 6,1760 | 6,2170 | 6,1330 | 6,1644 | 5,9671 | 3.794.309 |
| 08 mar 2024 | 6,1255 | 6,1750 | 6,0930 | 6,1320 | 5,9358 | 1.857.154 |
| 07 mar 2024 | 6,1030 | 6,1800 | 6,0850 | 6,1413 | 5,9448 | 1.332.479 |
| 06 mar 2024 | 6,0335 | 6,1390 | 6,0360 | 6,0893 | 5,8944 | 4.583.798 |
| *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.