Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.190,96 +2.033,02 (+3,56%)
ENAV S.p.A. (0RIE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,9560 | 4,0260 | 3,9720 | 4,0140 | 4,0140 | 22 |
| 02 mag 2024 | 3,8930 | 3,9523 | 3,9523 | 3,9523 | 3,9523 | 95.000 |
| 01 mag 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | - |
| 30 apr 2024 | 3,9010 | 3,8640 | 3,8440 | 3,8640 | 3,8640 | 7.852 |
| 29 apr 2024 | 3,8680 | 3,8740 | 3,8580 | 3,8620 | 3,8620 | 4.238 |
| 26 apr 2024 | 3,8330 | 3,8940 | 3,8140 | 3,8739 | 3,8739 | 13.236 |
| 25 apr 2024 | 3,8190 | 3,8500 | 3,8200 | 3,8360 | 3,8360 | 21 |
| 24 apr 2024 | 3,8110 | 3,8380 | 3,7700 | 3,8380 | 3,8380 | 31 |
| 23 apr 2024 | 3,7720 | 3,7800 | 3,7620 | 3,7720 | 3,7720 | 224 |
| 22 apr 2024 | 3,7820 | 3,7700 | 3,7500 | 3,7500 | 3,7500 | 597 |
| 19 apr 2024 | 3,7490 | 3,7540 | 3,7380 | 3,7540 | 3,7540 | 79 |
| 18 apr 2024 | 3,7210 | 3,7509 | 3,7120 | 3,7509 | 3,7509 | 3.721 |
| 17 apr 2024 | 3,6800 | 3,7160 | 3,7060 | 3,7160 | 3,7160 | 13.526 |
| 16 apr 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 15 apr 2024 | 3,6920 | 3,7220 | 3,7160 | 3,7160 | 3,7160 | 146 |
| 12 apr 2024 | 3,7740 | 3,7620 | 3,7379 | 3,7379 | 3,7379 | 10.846 |
| 11 apr 2024 | 3,8230 | 3,7900 | 3,7260 | 3,7401 | 3,7401 | 52.759 |
| 10 apr 2024 | 3,9070 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3.736 |
| 09 apr 2024 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | - |
| 08 apr 2024 | 3,8930 | 3,8758 | 3,8758 | 3,8758 | 3,8758 | 22.059 |
| 05 apr 2024 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | 3,9170 | - |
| 04 apr 2024 | 3,9240 | 3,9700 | 3,9640 | 3,9680 | 3,9680 | 22 |
| 03 apr 2024 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | - |
| 02 apr 2024 | 3,8600 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 2 |
| 28 mar 2024 | 3,9030 | 3,8860 | 3,8800 | 3,8800 | 3,8800 | 2.997 |
| 27 mar 2024 | 3,9130 | 3,8960 | 3,8880 | 3,8960 | 3,8960 | 1.623 |
| 26 mar 2024 | 3,7760 | 3,8940 | 3,8060 | 3,8400 | 3,8400 | 622 |
| 25 mar 2024 | 3,7620 | 3,7880 | 3,7340 | 3,7380 | 3,7380 | 8.463 |
| 22 mar 2024 | 3,5320 | 3,7440 | 3,5540 | 3,7300 | 3,7300 | 3.803 |
| 21 mar 2024 | 3,3840 | 3,5180 | 3,3760 | 3,5060 | 3,5060 | 422 |
| 20 mar 2024 | 3,3160 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3 |
| 19 mar 2024 | 3,3330 | 3,3100 | 3,2820 | 3,3040 | 3,3040 | 33.802 |
| 18 mar 2024 | 3,3450 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | 5 |
| 15 mar 2024 | 3,3640 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 27 |
| 14 mar 2024 | 3,3210 | 3,3700 | 3,3440 | 3,3700 | 3,3700 | 1.023 |
| 13 mar 2024 | 3,2880 | 3,3360 | 3,2960 | 3,3360 | 3,3360 | 3.968 |
| 12 mar 2024 | 3,2920 | 3,3040 | 3,2880 | 3,3040 | 3,3040 | 13 |
| 11 mar 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | - |
| 08 mar 2024 | 3,3230 | 3,3140 | 3,2960 | 3,2960 | 3,2960 | 880 |
| 07 mar 2024 | 3,3450 | 3,3520 | 3,3280 | 3,3280 | 3,3280 | 1.787 |
| 06 mar 2024 | 3,3020 | 3,3400 | 3,3340 | 3,3400 | 3,3400 | 836 |
| 05 mar 2024 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | - |
| 04 mar 2024 | 3,2470 | 3,2460 | 3,2400 | 3,2400 | 3,2400 | 4.192 |
| 01 mar 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | - |
| 29 feb 2024 | 3,2650 | 3,2620 | 3,2280 | 3,2420 | 3,2420 | 8.651 |
| 28 feb 2024 | 3,2690 | 3,2669 | 3,2320 | 3,2669 | 3,2669 | 15.726 |
| 27 feb 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | - |
| 26 feb 2024 | 3,2800 | 3,2600 | 3,2520 | 3,2600 | 3,2600 | 7.218 |
| 23 feb 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | - |
| 22 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
| 21 feb 2024 | 3,2750 | 3,3300 | 3,3220 | 3,3280 | 3,3280 | 5.912 |
| 20 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 19 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 16 feb 2024 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | - |
| 15 feb 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
| 14 feb 2024 | 3,2750 | 3,2960 | 3,2580 | 3,2940 | 3,2940 | 2.938 |
| 13 feb 2024 | 3,3140 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 56 |
| 12 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 09 feb 2024 | 3,3470 | 3,2940 | 3,2760 | 3,2765 | 3,2765 | 1.841 |
| 08 feb 2024 | 3,4190 | 3,3950 | 3,3180 | 3,3950 | 3,3950 | 5.293 |
| 07 feb 2024 | 3,4910 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3 |
| 06 feb 2024 | 3,4330 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 948 |
| 05 feb 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 02 feb 2024 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | - |
| 01 feb 2024 | 3,4210 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 27 |
| 31 gen 2024 | 3,4110 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 353 |
| 30 gen 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 29 gen 2024 | 3,4350 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 137 |
| 26 gen 2024 | 3,3940 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.904 |
| 25 gen 2024 | 3,3820 | 3,3880 | 3,3600 | 3,3880 | 3,3880 | 2.270 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,3370 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 15 |
| 19 gen 2024 | 3,3250 | 3,3200 | 3,3100 | 3,3100 | 3,3100 | 525 |
| 18 gen 2024 | 3,3470 | 3,3200 | 3,3180 | 3,3180 | 3,3180 | 6.900 |
| 17 gen 2024 | 3,3230 | 3,3220 | 3,3180 | 3,3220 | 3,3220 | 1.940 |
| 16 gen 2024 | 3,3820 | 3,3460 | 3,3200 | 3,3460 | 3,3460 | 365 |
| 15 gen 2024 | 3,3700 | 3,3820 | 3,3760 | 3,3820 | 3,3820 | 127 |
| 12 gen 2024 | 3,3780 | 3,3680 | 3,3660 | 3,3660 | 3,3660 | 413 |
| 11 gen 2024 | 3,4090 | 3,3800 | 3,3500 | 3,3500 | 3,3500 | 727 |
| 10 gen 2024 | 3,4250 | 3,3940 | 3,3780 | 3,3780 | 3,3780 | 4.593 |
| 09 gen 2024 | 3,3920 | 3,3940 | 3,3940 | 3,3940 | 3,3940 | 3 |
| 08 gen 2024 | 3,3840 | 3,3980 | 3,3840 | 3,3960 | 3,3960 | 3.776 |
| 05 gen 2024 | 3,3700 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 434 |
| 04 gen 2024 | 3,3800 | 3,3800 | 3,3560 | 3,3800 | 3,3800 | 419 |
| 03 gen 2024 | 3,4270 | 3,3770 | 3,3460 | 3,3770 | 3,3770 | 2.632 |
| 02 gen 2024 | 3,4330 | 3,4140 | 3,3960 | 3,3960 | 3,3960 | 169 |
| 29 dic 2023 | 3,4440 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 876 |
| 28 dic 2023 | 3,4560 | 3,4500 | 3,4380 | 3,4500 | 3,4500 | 1.023 |
| 27 dic 2023 | 3,4580 | 3,5420 | 3,4360 | 3,4360 | 3,4360 | 1.102 |
| 22 dic 2023 | 3,4560 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 2.346 |
| 21 dic 2023 | 3,4030 | 3,4540 | 3,4040 | 3,4540 | 3,4540 | 2.049 |
| 20 dic 2023 | 3,4170 | 3,4200 | 3,4180 | 3,4180 | 3,4180 | 6.435 |
| 19 dic 2023 | 3,4010 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | 8 |
| 18 dic 2023 | 3,4210 | 3,4100 | 3,3980 | 3,4020 | 3,4020 | 10.546 |
| 15 dic 2023 | 3,4090 | 3,4160 | 3,4100 | 3,4100 | 3,4100 | 5.292 |
| 14 dic 2023 | 3,3620 | 3,4120 | 3,4080 | 3,4080 | 3,4080 | 20 |
| 13 dic 2023 | 3,2940 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 829 |
| 12 dic 2023 | 3,2840 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 414 |
| 11 dic 2023 | 3,3230 | 3,2680 | 3,2640 | 3,2680 | 3,2680 | 747 |
| *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.