Italia markets close in 5 hours 27 minutes

E.ON SE (1EOAN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,52+0,14 (+1,13%)
In data: 09:37AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202412,3812,3812,3812,3812,38-
26 giu 202412,5112,5112,5112,5112,51-
25 giu 202412,5612,5612,5612,5612,56-
24 giu 202412,5312,5312,5212,6112,613.545
21 giu 202412,5512,7212,5512,6312,63568
20 giu 202412,5212,6112,5212,5612,564
19 giu 202412,4812,4812,4812,4812,48-
18 giu 202412,4712,4712,4712,4712,47-
17 giu 202412,4412,4412,3812,4012,4034
14 giu 202412,2812,2812,2812,4212,421.100
13 giu 202412,2312,3412,2312,2912,29802
12 giu 202412,2012,3712,2012,4312,43166
11 giu 202412,3512,3512,2012,3112,311.202
10 giu 202412,1412,2712,1412,2712,27800
07 giu 202412,5212,5212,5212,3512,355.000
06 giu 202412,5812,5812,5512,5512,55620
05 giu 202412,6612,6612,5612,6012,60240
04 giu 202412,5312,5912,4912,5612,564.660
03 giu 202412,4512,4712,4012,4512,459
31 mag 202412,1612,2212,1612,2412,2440
30 mag 202412,2412,2412,2312,2712,2710
29 mag 202412,2212,2212,2212,2212,22-
28 mag 202412,4512,4512,3612,3912,3996
27 mag 202412,4112,4212,3512,4512,4544
24 mag 202412,3612,3612,3612,3612,36-
23 mag 202412,3212,3212,3212,3212,32-
22 mag 202412,5812,5812,5612,5112,51750
21 mag 202412,4312,6512,4312,7212,722.656
20 mag 202412,7412,7412,6412,6612,66504
17 mag 202412,9812,9812,6812,7412,744.227
17 mag 20240.53 Dividendo
16 mag 202413,3213,4013,2713,3512,825.407
15 mag 202413,1913,3013,1913,2312,712.357
14 mag 202413,2513,2513,2513,1012,581.928
13 mag 202413,1913,1913,1913,1912,67-
10 mag 202413,3013,3013,2313,2212,70824
09 mag 202413,0313,1013,0213,1012,582.577
08 mag 202412,8912,9612,8912,9812,46709
07 mag 202412,7812,8712,7812,9012,391.403
06 mag 202412,6312,6312,6312,6312,12-
03 mag 202412,7012,7012,7012,6012,10499
02 mag 202412,5912,5912,5112,5112,01800
30 apr 202412,4012,4012,3812,3411,851.001
29 apr 202412,4912,4912,4912,4912,00-
26 apr 202412,3712,4411,9711,9711,49562
25 apr 202412,4412,4412,4412,4411,95-
24 apr 202412,4812,4812,4812,4811,98-
23 apr 202412,5012,5412,5012,5212,03510
22 apr 202412,4412,4412,4412,4411,94-
19 apr 202412,3312,3312,3312,3311,84-
18 apr 202412,1512,1912,1412,2711,793.972
17 apr 202412,1512,1612,0912,1011,625.870
16 apr 202412,0612,0612,0612,0611,58-
15 apr 202412,3612,3612,3612,3611,87-
12 apr 202412,4812,4812,4812,4811,98-
11 apr 202412,3112,3112,3112,3211,831.000
10 apr 202412,4812,4812,3512,3711,882.604
09 apr 202412,4412,5012,4412,4511,96489
08 apr 202412,4412,4412,4412,4411,95-
05 apr 202412,3812,3812,3812,3811,89-
04 apr 202412,6612,6612,6012,6212,12200
03 apr 202412,6112,8012,6112,8012,291.087
02 apr 202412,8012,8712,8012,7712,273.050
28 mar 202412,8912,9012,8512,9012,382.000
27 mar 202412,8512,8512,8212,8512,34200
26 mar 202412,7312,7312,7312,8012,29165
25 mar 202412,4912,5312,4912,5612,06282
22 mar 202412,4312,4312,4012,4411,95160
21 mar 202412,4212,4212,3312,3411,85300
20 mar 202412,4412,5312,4412,5112,01303
19 mar 202412,4112,4112,4112,4011,90200
18 mar 202412,5712,5712,5712,5712,07-
15 mar 202412,7112,7612,6412,7112,213.858
14 mar 202412,6313,0112,6312,8412,332.329
13 mar 202412,5212,5912,4412,6012,101.683
12 mar 202411,9511,9711,7611,8111,341.963
11 mar 202411,9811,9811,9811,9811,51-
08 mar 202411,9812,0011,9711,9911,516.415
07 mar 202412,0612,0612,0612,0611,58-
06 mar 202411,9811,9811,9411,9111,442.350
05 mar 202411,8211,8911,8211,9411,471.100
04 mar 202411,4911,6911,4911,7511,2843
01 mar 202411,9311,9311,9311,8611,39250
29 feb 202411,7811,8411,7811,8511,38154
28 feb 202411,7011,7011,7011,7011,24-
27 feb 202411,7011,7011,7011,7511,28160
26 feb 202411,8211,8211,7711,7511,2810
23 feb 202411,8211,8211,8211,8211,35-
22 feb 202411,9811,9811,8311,8511,382
21 feb 202411,9811,9811,9811,9811,50-
20 feb 202411,9911,9911,9912,0111,53371
19 feb 202411,7511,8411,7411,8411,373.539
16 feb 202411,7511,7511,7511,7811,31200
15 feb 202411,8711,9211,8711,8611,391.345
14 feb 202411,8611,8611,7811,8211,35421
13 feb 202411,9711,9711,8611,8911,414.410
12 feb 202412,0712,0712,0712,0011,52500
09 feb 202411,8811,8811,8811,9511,48220
08 feb 202412,0312,1112,0312,0311,562.160
07 feb 202412,1212,1212,1212,1211,64-
*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...