Italia markets close in 2 hours 38 minutes

Journey Energy Inc. (17J.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2440-0,1880 (-7,73%)
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20242,24402,24402,24402,24402,24407.335
10 mag 20242,43202,43202,43202,43202,4320-
09 mag 20242,35802,35802,35802,35802,3580-
08 mag 20242,32002,32002,32002,32002,3200-
07 mag 20242,37402,37402,37402,37402,3740-
06 mag 20242,33402,33402,33402,33402,3340-
03 mag 20242,36602,36602,36602,36602,3660-
02 mag 20242,34602,34602,34602,34602,3460-
30 apr 20242,62002,62002,62002,62002,6200-
29 apr 20242,62202,62202,62202,62202,6220-
26 apr 20242,61602,61602,61602,61602,6160-
25 apr 20242,52802,52802,52802,52802,5280-
24 apr 20242,50602,50602,50602,50602,5060-
23 apr 20242,40402,40402,40402,40402,4040-
22 apr 20242,39602,39602,39602,39602,3960-
19 apr 20242,39402,39402,39402,39402,3940-
18 apr 20242,37402,37402,37402,37402,3740-
17 apr 20242,39802,39802,39802,39802,3980-
16 apr 20242,43002,43002,43002,43002,4300-
15 apr 20242,47602,47602,47602,47602,4760-
12 apr 20242,46402,46402,46402,46402,4640-
11 apr 20242,51602,51602,51602,51602,5160-
10 apr 20242,53802,53802,53802,53802,5380-
09 apr 20242,69802,69802,69802,69802,6980-
08 apr 20242,65802,65802,65802,65802,6580-
05 apr 20242,58602,58602,58602,58602,5860-
04 apr 20242,42802,42802,42802,42802,4280-
03 apr 20242,14002,14002,14002,14002,1400-
02 apr 20242,17402,17402,17402,17402,1740-
28 mar 20242,08002,08002,08002,08002,0800-
27 mar 20242,06002,06002,06002,06002,0600-
26 mar 20242,12002,12002,12002,12002,1200-
25 mar 20242,12002,12002,12002,12002,1200-
22 mar 20242,18002,18002,18002,18002,1800-
21 mar 20242,20002,20002,20002,20002,2000-
20 mar 20242,18002,18002,18002,18002,1800-
19 mar 20242,20002,20002,20002,20002,2000-
18 mar 20242,22002,22002,22002,22002,2200-
15 mar 20242,24002,38002,24002,38002,38007.335
14 mar 20242,16002,16002,16002,16002,1600-
13 mar 20242,12002,12002,12002,12002,1200-
12 mar 20242,18002,18002,18002,18002,1800-
11 mar 20242,28002,28002,28002,28002,2800-
08 mar 20242,42002,42002,42002,42002,4200-
07 mar 20242,50002,50002,50002,50002,5000-
06 mar 20242,42002,42002,42002,42002,4200-
05 mar 20242,68002,68002,68002,68002,6800-
04 mar 20242,60002,60002,60002,60002,6000-
01 mar 20242,52002,52002,52002,52002,5200-
29 feb 20242,52002,52002,52002,52002,5200-
28 feb 20242,42002,42002,42002,42002,4200-
27 feb 20242,40002,40002,40002,40002,4000-
26 feb 20242,40002,40002,40002,40002,4000-
23 feb 20242,40002,40002,40002,40002,4000-
22 feb 20242,42002,42002,42002,42002,4200-
21 feb 20242,32002,32002,32002,32002,3200-
20 feb 20242,36002,36002,36002,36002,3600-
19 feb 20242,36002,36002,36002,36002,3600-
16 feb 20242,42002,42002,42002,42002,4200-
15 feb 20242,32002,32002,32002,32002,3200-
14 feb 20242,30002,30002,30002,30002,3000-
13 feb 20242,38002,38002,38002,38002,3800-
12 feb 20242,42002,42002,42002,42002,4200-
09 feb 20242,46002,46002,46002,46002,4600-
08 feb 20242,38002,38002,38002,38002,3800-
07 feb 20242,38002,38002,38002,38002,3800-
06 feb 20242,30002,30002,30002,30002,3000-
05 feb 20242,40002,40002,40002,40002,4000-
02 feb 20242,48002,48002,48002,48002,48001.800
01 feb 20242,58002,58002,58002,58002,5800-
31 gen 20242,62002,62002,62002,62002,6200-
30 gen 20242,60002,60002,60002,60002,6000-
29 gen 20242,56002,56002,56002,56002,5600-
26 gen 20242,56002,56002,56002,56002,5600-
25 gen 20242,46002,46002,46002,46002,4600-
24 gen 20242,40002,40002,40002,40002,4000-
23 gen 20242,38002,38002,38002,38002,3800-
22 gen 20242,30002,30002,30002,30002,3000-
19 gen 20242,32002,32002,32002,32002,3200-
18 gen 20242,32002,32002,32002,32002,3200-
17 gen 20242,36002,36002,36002,36002,3600-
16 gen 20242,50002,50002,50002,50002,5000-
15 gen 20242,56002,56002,56002,56002,5600-
12 gen 20242,46002,56002,46002,56002,56001.000
11 gen 20242,44002,44002,44002,44002,4400-
10 gen 20242,50002,50002,50002,50002,5000-
09 gen 20242,52002,52002,52002,52002,5200-
08 gen 20242,56002,56002,56002,56002,5600-
05 gen 20242,52002,52002,52002,52002,5200-
04 gen 20242,52002,52002,52002,52002,5200-
03 gen 20242,48002,48002,48002,48002,4800-
02 gen 20242,58002,58002,58002,58002,5800-
29 dic 20232,52002,52002,52002,52002,5200-
28 dic 20232,58002,58002,58002,58002,5800-
27 dic 20232,64002,64002,64002,64002,6400-
22 dic 20232,60002,60002,60002,60002,6000-
21 dic 20232,56002,56002,56002,56002,5600-
20 dic 20232,64002,64002,64002,64002,6400-
19 dic 20232,56002,56002,56002,56002,5600-
18 dic 20232,50002,50002,50002,50002,5000-
*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...