Italia markets close in 7 hours 45 minutes
FTSE MIB
34.634,57 -190,44 (-0,55%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,25 -0,55 (-0,69%) Bitcoin EUR
65.290,71 +3.773,80 (+6,13%)
Siemens Energy AG (1ENR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:27AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 23,98 | 23,98 | 23,80 | 23,80 | 23,80 | 3.200 |
| 20 mag 2024 | 24,90 | 24,96 | 24,10 | 24,43 | 24,43 | 6.095 |
| 17 mag 2024 | 25,20 | 25,36 | 24,15 | 25,02 | 25,02 | 12.881 |
| 16 mag 2024 | 25,45 | 25,84 | 25,17 | 25,41 | 25,41 | 11.100 |
| 15 mag 2024 | 24,38 | 25,80 | 24,29 | 25,45 | 25,45 | 6.571 |
| 14 mag 2024 | 24,47 | 24,47 | 23,73 | 24,06 | 24,06 | 5.420 |
| 13 mag 2024 | 23,82 | 24,32 | 22,90 | 24,31 | 24,31 | 12.394 |
| 10 mag 2024 | 23,36 | 24,57 | 23,30 | 24,23 | 24,23 | 11.791 |
| 09 mag 2024 | 21,98 | 23,75 | 21,98 | 23,36 | 23,36 | 6.644 |
| 08 mag 2024 | 21,21 | 22,94 | 21,12 | 21,75 | 21,75 | 11.906 |
| 07 mag 2024 | 20,06 | 20,16 | 19,84 | 20,04 | 20,04 | 6.360 |
| 06 mag 2024 | 19,99 | 20,21 | 19,82 | 20,11 | 20,11 | 4.853 |
| 03 mag 2024 | 19,91 | 19,91 | 19,28 | 19,65 | 19,65 | 8.358 |
| 02 mag 2024 | 18,93 | 19,56 | 18,93 | 19,21 | 19,21 | 7.830 |
| 30 apr 2024 | 19,38 | 19,52 | 19,17 | 19,33 | 19,33 | 5.827 |
| 29 apr 2024 | 17,03 | 19,21 | 17,03 | 19,13 | 19,13 | 4.537 |
| 26 apr 2024 | 18,05 | 19,00 | 18,05 | 18,75 | 18,75 | 4.514 |
| 25 apr 2024 | 17,80 | 17,80 | 17,80 | 17,85 | 17,85 | 505 |
| 24 apr 2024 | 17,92 | 17,92 | 17,75 | 17,81 | 17,81 | 410 |
| 23 apr 2024 | 17,84 | 17,84 | 17,75 | 17,88 | 17,88 | 705 |
| 22 apr 2024 | 17,52 | 17,63 | 17,43 | 17,77 | 17,77 | 3.006 |
| 19 apr 2024 | 17,27 | 17,27 | 17,27 | 17,66 | 17,66 | 25 |
| 18 apr 2024 | 17,72 | 17,83 | 17,72 | 17,74 | 17,74 | 140 |
| 17 apr 2024 | 17,58 | 17,75 | 17,58 | 17,70 | 17,70 | 350 |
| 16 apr 2024 | 16,66 | 17,42 | 16,66 | 17,32 | 17,32 | 6.384 |
| 15 apr 2024 | 17,30 | 17,60 | 17,30 | 17,52 | 17,52 | 2.570 |
| 12 apr 2024 | 17,78 | 17,93 | 17,53 | 17,55 | 17,55 | 98 |
| 11 apr 2024 | 17,75 | 17,75 | 17,25 | 17,49 | 17,49 | 2.305 |
| 10 apr 2024 | 18,18 | 18,45 | 17,77 | 17,84 | 17,84 | 3.893 |
| 09 apr 2024 | 18,18 | 18,48 | 17,99 | 17,88 | 17,88 | 2.007 |
| 08 apr 2024 | 17,86 | 18,22 | 17,70 | 18,00 | 18,00 | 3.461 |
| 05 apr 2024 | 17,75 | 17,96 | 17,56 | 17,75 | 17,75 | 6.078 |
| 04 apr 2024 | 17,63 | 18,28 | 17,59 | 18,20 | 18,20 | 5.559 |
| 03 apr 2024 | 17,34 | 17,51 | 17,18 | 17,48 | 17,48 | 1.294 |
| 02 apr 2024 | 17,37 | 17,37 | 17,01 | 17,41 | 17,41 | 4.401 |
| 28 mar 2024 | 16,61 | 17,05 | 16,61 | 16,84 | 16,84 | 4.676 |
| 27 mar 2024 | 16,31 | 16,45 | 16,08 | 16,32 | 16,32 | 2.112 |
| 26 mar 2024 | 16,30 | 16,40 | 16,21 | 16,46 | 16,46 | 661 |
| 25 mar 2024 | 16,60 | 17,13 | 16,28 | 16,34 | 16,34 | 4.742 |
| 22 mar 2024 | 16,21 | 16,65 | 16,20 | 16,50 | 16,50 | 8.657 |
| 21 mar 2024 | 15,13 | 15,95 | 15,13 | 15,81 | 15,81 | 24.391 |
| 20 mar 2024 | 14,75 | 14,84 | 14,75 | 14,82 | 14,82 | 1.060 |
| 19 mar 2024 | 14,70 | 14,80 | 14,70 | 14,84 | 14,84 | 994 |
| 18 mar 2024 | 14,45 | 15,00 | 14,45 | 14,84 | 14,84 | 28.925 |
| 15 mar 2024 | 14,36 | 14,45 | 14,36 | 14,39 | 14,39 | 2.979 |
| 14 mar 2024 | 14,49 | 14,50 | 14,32 | 14,35 | 14,35 | 10.024 |
| 13 mar 2024 | 14,91 | 14,91 | 13,90 | 13,98 | 13,98 | 2.066 |
| 12 mar 2024 | 14,30 | 14,30 | 13,99 | 14,14 | 14,14 | 2.496 |
| 11 mar 2024 | 14,31 | 14,31 | 14,02 | 14,16 | 14,16 | 304 |
| 08 mar 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 07 mar 2024 | 14,00 | 14,16 | 14,00 | 14,12 | 14,12 | 689 |
| 06 mar 2024 | 14,30 | 14,30 | 13,99 | 13,87 | 13,87 | 1.067 |
| 05 mar 2024 | 13,84 | 13,84 | 13,78 | 13,76 | 13,76 | 1.160 |
| 04 mar 2024 | 14,35 | 14,35 | 13,90 | 14,17 | 14,17 | 1.124 |
| 01 mar 2024 | 14,42 | 14,42 | 14,20 | 14,29 | 14,29 | 1.860 |
| 29 feb 2024 | 13,95 | 14,36 | 13,95 | 14,27 | 14,27 | 2.315 |
| 28 feb 2024 | 13,93 | 14,25 | 13,93 | 14,02 | 14,02 | 1.244 |
| 27 feb 2024 | 14,00 | 14,00 | 13,94 | 13,95 | 13,95 | 1.064 |
| 26 feb 2024 | 13,64 | 13,89 | 13,64 | 13,82 | 13,82 | 734 |
| 23 feb 2024 | 13,71 | 13,77 | 13,62 | 13,70 | 13,70 | 529 |
| 22 feb 2024 | 13,82 | 14,00 | 13,82 | 13,98 | 13,98 | 854 |
| 21 feb 2024 | 13,98 | 14,60 | 13,50 | 13,89 | 13,89 | 1.741 |
| 20 feb 2024 | 13,88 | 13,88 | 13,07 | 13,32 | 13,32 | 12.423 |
| 19 feb 2024 | 13,88 | 13,88 | 13,88 | 13,95 | 13,95 | 431 |
| 16 feb 2024 | 13,99 | 14,07 | 13,80 | 13,97 | 13,97 | 3.337 |
| 15 feb 2024 | 14,29 | 14,60 | 13,76 | 14,60 | 14,60 | 5.107 |
| 14 feb 2024 | 14,22 | 14,22 | 14,21 | 14,14 | 14,14 | 2.000 |
| 13 feb 2024 | 14,45 | 14,45 | 14,02 | 14,22 | 14,22 | 1.970 |
| 12 feb 2024 | 14,23 | 14,55 | 14,23 | 14,43 | 14,43 | 6.678 |
| 09 feb 2024 | 13,88 | 13,88 | 13,70 | 13,80 | 13,80 | 1.662 |
| 08 feb 2024 | 13,99 | 14,05 | 13,66 | 13,97 | 13,97 | 12.556 |
| 07 feb 2024 | 14,43 | 14,61 | 14,30 | 14,23 | 14,23 | 9.168 |
| 06 feb 2024 | 14,01 | 14,18 | 13,94 | 14,23 | 14,23 | 1.643 |
| 05 feb 2024 | 13,85 | 13,94 | 13,72 | 13,91 | 13,91 | 2.577 |
| 02 feb 2024 | 14,27 | 14,39 | 13,85 | 13,84 | 13,84 | 26.801 |
| 01 feb 2024 | 13,91 | 14,13 | 13,56 | 14,00 | 14,00 | 3.603 |
| 31 gen 2024 | 13,99 | 14,15 | 13,85 | 14,05 | 14,05 | 2.630 |
| 30 gen 2024 | 13,95 | 14,01 | 13,57 | 13,98 | 13,98 | 5.075 |
| 29 gen 2024 | 13,84 | 13,85 | 13,50 | 13,70 | 13,70 | 3.935 |
| 26 gen 2024 | 13,25 | 13,75 | 13,15 | 13,75 | 13,75 | 4.747 |
| 25 gen 2024 | 13,49 | 13,64 | 13,16 | 13,45 | 13,45 | 5.994 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 11,87 | 12,00 | 11,65 | 11,97 | 11,97 | 250 |
| 19 gen 2024 | 11,81 | 11,93 | 11,79 | 11,86 | 11,86 | 2.253 |
| 18 gen 2024 | 11,50 | 11,90 | 11,50 | 11,66 | 11,66 | 3.570 |
| 17 gen 2024 | 11,51 | 11,51 | 11,29 | 11,21 | 11,21 | 8.873 |
| 16 gen 2024 | 11,89 | 11,93 | 11,65 | 11,75 | 11,75 | 3.967 |
| 15 gen 2024 | 12,36 | 12,36 | 12,14 | 12,15 | 12,15 | 685 |
| 12 gen 2024 | 12,25 | 12,56 | 12,25 | 12,41 | 12,41 | 9.964 |
| 11 gen 2024 | 12,29 | 12,51 | 12,07 | 12,06 | 12,06 | 7.209 |
| 10 gen 2024 | 12,10 | 12,35 | 11,94 | 12,35 | 12,35 | 2.763 |
| 09 gen 2024 | 12,15 | 12,15 | 11,98 | 12,02 | 12,02 | 1.748 |
| 08 gen 2024 | 11,66 | 12,05 | 11,66 | 12,07 | 12,07 | 10.706 |
| 05 gen 2024 | 11,35 | 11,56 | 11,28 | 11,53 | 11,53 | 3.590 |
| 04 gen 2024 | 11,16 | 11,70 | 11,16 | 11,70 | 11,70 | 10.013 |
| 03 gen 2024 | 11,73 | 11,76 | 11,14 | 11,23 | 11,23 | 10.928 |
| 02 gen 2024 | 11,91 | 12,34 | 11,82 | 11,96 | 11,96 | 3.214 |
| 29 dic 2023 | 11,85 | 11,96 | 11,85 | 11,73 | 11,73 | 122 |
| 28 dic 2023 | 11,95 | 11,95 | 11,84 | 11,86 | 11,86 | 2.302 |
| *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.