Italia markets open in 4 hours 24 minutes

ENEA S.A. (58S.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8800+0,0130 (+0,70%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20241,88001,88001,88001,88001,8800-
29 apr 20241,86701,86701,86701,86701,8670-
26 apr 20241,83601,83601,83601,83601,8360-
25 apr 20241,85801,85801,85801,85801,8580-
24 apr 20241,87901,87901,87901,87901,8790-
23 apr 20241,94301,94301,94301,94301,9430-
22 apr 20241,95501,95501,95501,95501,9550-
19 apr 20241,92601,92601,92601,92601,9260-
18 apr 20241,95201,95201,95201,95201,9520-
17 apr 20241,92501,92501,92501,92501,9250-
16 apr 20242,02802,02802,02802,02802,0280-
15 apr 20242,09202,09202,09202,09202,0920-
12 apr 20242,15602,15602,15602,15602,1560-
11 apr 20242,14002,14002,14002,14002,1400-
10 apr 20242,26802,26802,20002,20002,20004.000
09 apr 20242,26202,26202,26202,26202,2620-
08 apr 20242,40802,40802,40802,40802,4080250
05 apr 20242,23602,23602,23602,23602,2360-
04 apr 20242,16402,16402,16402,16402,1640-
03 apr 20242,14602,14602,14602,14602,1460-
02 apr 20242,09802,09802,09802,09802,0980-
28 mar 20242,06402,06402,06402,06402,0640-
27 mar 20242,04402,04402,04402,04402,0440-
26 mar 20242,07402,07402,07402,07402,0740-
25 mar 20242,05202,05202,05202,05202,0520-
22 mar 20242,03202,03202,03202,03202,0320-
21 mar 20242,01402,01402,01402,01402,0140-
20 mar 20242,02402,02402,02402,02402,0240-
19 mar 20242,02802,02802,02802,02802,0280-
18 mar 20242,05402,05402,05402,05402,0540-
15 mar 20242,25002,25002,25002,25002,2500-
14 mar 20242,17402,17402,17402,17402,1740-
13 mar 20242,18202,18202,18202,18202,1820-
12 mar 20242,17402,17402,17402,17402,1740-
11 mar 20242,12402,12402,12402,12402,1240-
08 mar 20242,06602,06602,06602,06602,0660-
07 mar 20242,07402,07402,07402,07402,0740-
06 mar 20242,05802,05802,05802,05802,0580-
05 mar 20242,06802,17002,06802,17002,17001
04 mar 20242,16402,21602,16402,21602,21603
01 mar 20242,17802,17802,17802,17802,1780-
29 feb 20242,17202,17202,17202,17202,1720-
28 feb 20242,20402,20402,20402,20402,2040-
27 feb 20242,20202,20202,20202,20202,2020-
26 feb 20242,19202,19202,19202,19202,1920-
23 feb 20242,16202,16202,16202,16202,1620-
22 feb 20242,17002,17002,17002,17002,1700-
21 feb 20242,18202,18202,18202,18202,1820-
20 feb 20242,11002,11002,11002,11002,1100-
19 feb 20242,10202,10202,10202,10202,1020-
16 feb 20242,08802,08802,08802,08802,0880-
15 feb 20242,08402,08402,08402,08402,0840-
14 feb 20242,02602,02602,02602,02602,0260-
13 feb 20242,08402,08402,08402,08402,0840-
12 feb 20242,05402,05402,05402,05402,0540-
09 feb 20242,08602,08602,08602,08602,0860-
08 feb 20242,11202,11202,11202,11202,1120-
07 feb 20242,08802,08802,08802,08802,0880-
06 feb 20242,08002,08002,08002,08002,0800-
05 feb 20242,13802,13802,13802,13802,1380-
02 feb 20242,17002,17002,17002,17002,1700-
01 feb 20242,11602,11602,11602,11602,1160-
31 gen 20242,02202,02202,02202,02202,0220-
30 gen 20242,01002,01002,01002,01002,0100-
29 gen 20242,00602,00602,00602,00602,0060-
26 gen 20242,00802,00802,00802,00802,0080-
25 gen 20241,97901,97901,97901,97901,9790-
24 gen 20241,92601,92601,92601,92601,9260-
23 gen 20241,95301,95301,95301,95301,9530-
22 gen 20241,94401,94401,94401,94401,9440-
19 gen 20241,83001,83001,83001,83001,8300-
18 gen 20241,72701,72701,72701,72701,7270-
17 gen 20241,82301,82301,82301,82301,8230-
16 gen 20241,85201,85201,85201,85201,8520-
15 gen 20241,94201,94201,94201,94201,9420-
12 gen 20241,94201,94201,94201,94201,9420-
11 gen 20241,98501,98501,98501,98501,9850-
10 gen 20241,94001,94001,94001,94001,9400-
09 gen 20241,93301,93301,93301,93301,9330-
08 gen 20241,92501,92501,92501,92501,9250-
05 gen 20241,93001,93001,93001,93001,9300-
04 gen 20241,93401,93401,93401,93401,9340-
03 gen 20241,96701,96701,96701,96701,9670-
02 gen 20242,02402,02402,02402,02402,0240-
29 dic 20232,03602,03602,03602,03602,0360-
28 dic 20232,04402,04402,04402,04402,0440-
27 dic 20232,04202,04202,04202,04202,0420-
22 dic 20232,05002,05002,05002,05002,0500-
21 dic 20232,04602,04602,04602,04602,0460-
20 dic 20231,98201,98201,98201,98201,9820-
19 dic 20231,98501,98501,98501,98501,9850-
18 dic 20231,94201,94201,94201,94201,9420-
15 dic 20232,03002,03002,03002,03002,0300-
14 dic 20231,99601,99601,99601,99601,9960-
13 dic 20232,05402,05402,05402,05402,0540-
12 dic 20232,05602,05602,05602,05602,0560-
11 dic 20232,07402,07402,07402,07402,0740-
08 dic 20232,07202,07202,07202,07202,0720-
07 dic 20232,07002,07002,07002,07002,0700-
06 dic 20232,05402,05402,05402,05402,0540-
*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...