Italia markets closed
Dow Jones
37.909,52 -551,40 (-1,43%) Nasdaq
15.478,00 -234,74 (-1,49%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.724,29 -552,07 (-0,92%) CMC Crypto 200
1.382,45 -0,13 (-0,01%)
Enento Group Oyj (0R6B.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:24PM BST
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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 16,72 | 16,72 | 16,50 | 16,62 | 16,62 | 350 |
| 24 apr 2024 | 17,10 | 17,17 | 17,06 | 17,06 | 17,06 | 5.036 |
| 23 apr 2024 | 16,46 | 17,26 | 16,46 | 16,77 | 16,77 | 2.609 |
| 22 apr 2024 | 16,66 | 16,66 | 16,50 | 16,50 | 16,50 | 414 |
| 19 apr 2024 | 16,50 | 16,56 | 16,50 | 16,56 | 16,56 | 17 |
| 18 apr 2024 | 16,58 | 16,64 | 16,38 | 16,38 | 16,38 | 252 |
| 17 apr 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | 36 |
| 16 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 145 |
| 15 apr 2024 | 17,02 | 17,22 | 17,02 | 17,22 | 17,22 | 113 |
| 12 apr 2024 | 17,16 | 17,24 | 17,16 | 17,18 | 17,18 | 224 |
| 11 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | 51 |
| 10 apr 2024 | 17,24 | 17,24 | 17,06 | 17,22 | 17,22 | 275 |
| 09 apr 2024 | 17,20 | 17,20 | 17,18 | 17,20 | 17,20 | 725 |
| 08 apr 2024 | 17,10 | 17,20 | 17,10 | 17,20 | 17,20 | 746 |
| 05 apr 2024 | 17,20 | 17,23 | 17,19 | 17,19 | 17,19 | 15.343 |
| 04 apr 2024 | 17,22 | 17,24 | 17,12 | 17,12 | 17,12 | 1.139 |
| 03 apr 2024 | 17,14 | 17,16 | 17,02 | 17,02 | 17,02 | 449 |
| 02 apr 2024 | 17,18 | 17,18 | 17,09 | 17,09 | 17,09 | 11 |
| 28 mar 2024 | 17,30 | 17,30 | 17,24 | 17,30 | 17,30 | 1.007 |
| 27 mar 2024 | 17,32 | 17,32 | 17,30 | 17,30 | 17,30 | 35 |
| 26 mar 2024 | 17,32 | 17,32 | 17,10 | 17,10 | 17,10 | 551 |
| 26 mar 2024 | 0.5 Dividendo | |||||
| 25 mar 2024 | 17,70 | 17,76 | 17,69 | 17,69 | 17,19 | 635 |
| 22 mar 2024 | 17,66 | 17,70 | 17,66 | 17,70 | 17,20 | 170 |
| 21 mar 2024 | 17,60 | 17,62 | 17,60 | 17,62 | 17,12 | 43 |
| 20 mar 2024 | 17,60 | 17,66 | 17,50 | 17,50 | 17,01 | 323 |
| 19 mar 2024 | 17,60 | 17,60 | 17,50 | 17,57 | 17,07 | 869 |
| 18 mar 2024 | 17,28 | 17,28 | 17,24 | 17,26 | 16,77 | 459 |
| 15 mar 2024 | 17,20 | 17,26 | 17,20 | 17,26 | 16,77 | 26 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 17,24 | 17,50 | 17,24 | 17,39 | 16,90 | 453 |
| 12 mar 2024 | 17,12 | 17,14 | 17,10 | 17,12 | 16,64 | 229 |
| 11 mar 2024 | 17,06 | 17,08 | 17,06 | 17,08 | 16,60 | 114 |
| 08 mar 2024 | 16,88 | 16,92 | 16,86 | 16,90 | 16,42 | 209 |
| 07 mar 2024 | 16,76 | 16,94 | 16,74 | 16,85 | 16,38 | 808 |
| 06 mar 2024 | 16,84 | 17,00 | 16,76 | 17,00 | 16,52 | 158 |
| 05 mar 2024 | 17,00 | 17,03 | 16,92 | 17,03 | 16,55 | 327 |
| 04 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,62 | 38 |
| 01 mar 2024 | 17,06 | 17,06 | 17,02 | 17,02 | 16,54 | 478 |
| 29 feb 2024 | 17,32 | 17,34 | 17,24 | 17,24 | 16,75 | 578 |
| 28 feb 2024 | 17,22 | 17,28 | 17,22 | 17,22 | 16,73 | 210 |
| 27 feb 2024 | 17,02 | 17,30 | 17,02 | 17,30 | 16,81 | 515 |
| 26 feb 2024 | 17,20 | 17,20 | 16,80 | 16,88 | 16,40 | 3.485 |
| 23 feb 2024 | 16,88 | 17,08 | 16,88 | 17,00 | 16,52 | 1.333 |
| 22 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,50 | 32 |
| 21 feb 2024 | 16,94 | 17,02 | 16,94 | 17,01 | 16,53 | 444 |
| 20 feb 2024 | 17,30 | 17,30 | 17,08 | 17,10 | 16,62 | 2.488 |
| 19 feb 2024 | 17,36 | 17,44 | 17,12 | 17,12 | 16,64 | 996 |
| 16 feb 2024 | 17,30 | 17,35 | 17,20 | 17,35 | 16,86 | 1.050 |
| 15 feb 2024 | 17,36 | 17,36 | 17,34 | 17,34 | 16,85 | 134 |
| 14 feb 2024 | 17,22 | 17,46 | 17,22 | 17,28 | 16,79 | 613 |
| 13 feb 2024 | 17,26 | 17,26 | 17,12 | 17,14 | 16,66 | 297 |
| 12 feb 2024 | 17,50 | 17,50 | 17,41 | 17,41 | 16,92 | 713 |
| 09 feb 2024 | 18,82 | 18,82 | 17,52 | 18,26 | 17,74 | 3.211 |
| 08 feb 2024 | 18,94 | 18,96 | 18,94 | 18,96 | 18,42 | 218 |
| 07 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 17,86 | 296 |
| 06 feb 2024 | 18,58 | 18,72 | 18,58 | 18,72 | 18,19 | 737 |
| 05 feb 2024 | 19,38 | 19,40 | 19,32 | 19,34 | 18,79 | 599 |
| 02 feb 2024 | 19,46 | 19,46 | 19,40 | 19,40 | 18,85 | 157 |
| 01 feb 2024 | 19,34 | 19,47 | 19,30 | 19,30 | 18,76 | 419 |
| 31 gen 2024 | 19,76 | 19,96 | 19,76 | 19,86 | 19,30 | 274 |
| 30 gen 2024 | 19,68 | 19,72 | 19,66 | 19,66 | 19,10 | 994 |
| 29 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,75 | 244 |
| 26 gen 2024 | 19,26 | 19,50 | 19,20 | 19,50 | 18,95 | 433 |
| 25 gen 2024 | 19,14 | 19,14 | 19,12 | 19,12 | 18,58 | 30 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 18,82 | 18,90 | 18,82 | 18,82 | 18,29 | 1.148 |
| 19 gen 2024 | 19,00 | 19,00 | 18,62 | 18,66 | 18,13 | 1.711 |
| 18 gen 2024 | 18,64 | 19,06 | 18,64 | 18,98 | 18,44 | 2.617 |
| 17 gen 2024 | 18,14 | 18,50 | 18,14 | 18,45 | 17,93 | 1.792 |
| 16 gen 2024 | 19,06 | 19,06 | 18,92 | 18,98 | 18,44 | 1.403 |
| 15 gen 2024 | 19,10 | 19,11 | 19,06 | 19,10 | 18,56 | 577 |
| 12 gen 2024 | 19,34 | 19,34 | 19,04 | 19,10 | 18,56 | 450 |
| 11 gen 2024 | 19,18 | 19,18 | 18,92 | 18,92 | 18,38 | 510 |
| 10 gen 2024 | 19,18 | 19,18 | 19,00 | 19,06 | 18,52 | 1.093 |
| 09 gen 2024 | 19,02 | 19,26 | 19,02 | 19,20 | 18,66 | 3.711 |
| 08 gen 2024 | 18,90 | 19,06 | 18,88 | 18,88 | 18,35 | 179 |
| 05 gen 2024 | 18,62 | 18,98 | 18,62 | 18,75 | 18,22 | 2.933 |
| 04 gen 2024 | 18,74 | 18,80 | 18,66 | 18,66 | 18,13 | 1.071 |
| 03 gen 2024 | 19,02 | 19,02 | 18,80 | 18,80 | 18,27 | 857 |
| 02 gen 2024 | 19,70 | 19,70 | 19,20 | 19,58 | 19,03 | 1.545 |
| 29 dic 2023 | 19,36 | 19,72 | 19,36 | 19,48 | 18,93 | 313 |
| 28 dic 2023 | 18,80 | 19,12 | 18,76 | 18,81 | 18,28 | 1.736 |
| 27 dic 2023 | 19,00 | 19,00 | 18,92 | 18,92 | 18,38 | 409 |
| 22 dic 2023 | 18,60 | 18,82 | 18,58 | 18,68 | 18,15 | 270 |
| 21 dic 2023 | 18,34 | 18,68 | 18,18 | 18,39 | 17,87 | 1.639 |
| 20 dic 2023 | 18,36 | 18,36 | 18,14 | 18,32 | 17,80 | 1.130 |
| 19 dic 2023 | 18,12 | 18,38 | 18,12 | 18,18 | 17,66 | 2.317 |
| 18 dic 2023 | 18,06 | 18,12 | 17,80 | 17,80 | 17,29 | 2.107 |
| 15 dic 2023 | 17,62 | 17,82 | 17,62 | 17,62 | 17,12 | 1.906 |
| 14 dic 2023 | 17,50 | 17,68 | 17,50 | 17,50 | 17,01 | 731 |
| 13 dic 2023 | 17,22 | 17,38 | 17,22 | 17,24 | 16,75 | 813 |
| 12 dic 2023 | 17,40 | 17,40 | 17,32 | 17,32 | 16,83 | 4.329 |
| 11 dic 2023 | 17,52 | 17,66 | 17,42 | 17,49 | 17,00 | 3.783 |
| 08 dic 2023 | 17,52 | 17,54 | 17,42 | 17,50 | 17,01 | 4.459 |
| 07 dic 2023 | 17,40 | 17,56 | 17,22 | 17,37 | 16,88 | 1.775 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 17,24 | 17,45 | 17,12 | 17,22 | 16,73 | 1.970 |
| 04 dic 2023 | 17,56 | 17,68 | 17,30 | 17,30 | 16,81 | 2.454 |
| *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.