Italia markets closed

Essential Utilities, Inc. (A2A.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,31-0,14 (-0,41%)
In data: 09:13AM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202434,3134,3134,3134,3134,3186
14 giu 202434,0034,5434,0034,4534,4586
13 giu 202433,9634,3733,9634,3734,37-
12 giu 202434,0734,0734,0334,0334,03-
11 giu 202433,9634,1633,9634,1634,16-
10 giu 202433,9633,9633,9633,9633,96-
07 giu 202434,2334,2334,1434,1434,14-
06 giu 202434,3934,4234,3934,4234,42-
05 giu 202434,6135,3934,6134,6534,6560
04 giu 202434,2334,8334,2334,8334,83-
03 giu 202434,4434,4434,4434,4434,44-
31 mag 202433,6133,6133,6133,6133,61-
30 mag 202432,6233,5232,6233,5233,52-
29 mag 202433,1433,2033,1433,2033,20-
28 mag 202433,8633,8633,5233,5233,52-
27 mag 202433,9033,9033,9033,9033,90-
24 mag 202433,9334,0633,9334,0634,06-
23 mag 202435,2135,2134,2034,2034,20-
22 mag 202435,8135,9935,4335,4335,4330
21 mag 202435,7336,0035,7336,0036,00-
20 mag 202436,0936,0936,0936,0936,09-
17 mag 202435,8735,8735,8735,8735,87-
16 mag 202435,8536,0035,8536,0036,00-
15 mag 202435,8235,8235,8235,8235,82-
14 mag 202435,9336,0535,9336,0536,05-
13 mag 202436,0536,5936,0536,5936,5968
10 mag 202435,7136,2735,7136,2036,2010
09 mag 202435,3135,3135,3135,3135,31-
09 mag 20240.3071 Dividendo
08 mag 202435,5736,2635,5735,7435,438
07 mag 202435,2335,8135,2335,8135,50-
06 mag 202434,7634,7634,7634,7634,46-
03 mag 202434,8234,8334,8234,8334,53-
02 mag 202434,2734,2734,2734,2733,98-
30 apr 202433,6534,1833,6534,1833,89-
29 apr 202433,3633,8333,3633,8333,54-
26 apr 202433,7533,7533,7333,7333,44-
25 apr 202433,6133,8533,6133,8533,56-
24 apr 202433,5433,9533,5433,9533,66-
23 apr 202433,3533,8133,3533,8133,52-
22 apr 202432,9933,4832,9933,4833,19-
19 apr 202432,5333,2532,5333,2532,96-
18 apr 202432,0332,0332,0332,0331,75-
17 apr 202431,5132,1331,5132,1331,85-
16 apr 202432,1432,1431,6631,6631,39-
15 apr 202432,0032,0032,0032,0031,73-
12 apr 202432,3432,3432,3432,3432,06-
11 apr 202432,2532,3832,2532,3832,10-
10 apr 202433,5033,5032,3932,3932,11-
09 apr 202433,0333,6333,0333,6333,34139
08 apr 202432,6732,6732,6732,6732,39-
05 apr 202433,3333,3332,9132,9132,63-
04 apr 202432,9033,4232,9033,4233,13-
03 apr 202433,3433,3433,2033,2032,91-
02 apr 202433,8633,8633,4933,4933,20-
28 mar 202433,9334,1333,9334,1333,84-
27 mar 202432,7633,8032,7633,8033,51-
26 mar 202433,3533,3532,6732,6732,39-
25 mar 202433,6133,6133,3633,3633,07-
22 mar 202433,5333,6833,5333,6833,39-
21 mar 202433,3133,4533,3133,4533,16-
20 mar 202432,9533,1932,9533,1932,90-
19 mar 202432,7832,9532,7832,9532,67-
18 mar 202432,8832,8832,8832,8832,60-
15 mar 202432,8932,8932,8632,8632,58-
14 mar 202433,2333,2332,8732,8732,59-
13 mar 202432,5832,9832,5832,9832,7040
12 mar 202432,7332,7332,5932,5932,31-
11 mar 202432,0732,7432,0732,7432,46-
08 mar 202431,9732,1831,9732,1831,90-
07 mar 202431,6031,8031,6031,8031,53-
06 mar 202431,4731,9231,4731,9231,65-
05 mar 202432,2532,2531,6131,6131,34-
04 mar 202431,7231,7231,7231,7231,45-
01 mar 202431,8331,8531,8331,8531,58-
29 feb 202431,6932,1031,6932,1031,82-
28 feb 202431,7531,9031,7531,9031,63-
27 feb 202431,1431,8631,1431,8631,59-
26 feb 202432,0332,0332,0032,0031,73220
23 feb 202432,4632,4632,3832,3832,10-
22 feb 202433,2033,2033,0533,0532,77-
21 feb 202432,9933,3332,9933,3333,04-
20 feb 202433,1333,1333,1333,1332,85-
19 feb 202433,2133,2133,0433,0432,76-
16 feb 202433,2333,5133,2333,5133,22-
15 feb 202432,6933,3732,6933,3733,08-
14 feb 202432,3432,7532,3432,7532,47-
13 feb 202432,9032,9032,3632,3632,08-
12 feb 202432,3033,0932,3033,0932,81-
09 feb 202432,4632,5732,4632,5732,29-
08 feb 202432,3732,6032,3732,6032,32-
08 feb 20240.3071 Dividendo
07 feb 202432,6532,8132,6532,8132,22-
06 feb 202432,5632,5632,5632,5631,9815
05 feb 202433,0933,0933,0933,0932,50-
02 feb 202433,2733,4933,2733,4932,89-
01 feb 202433,6333,6333,3333,3332,73200
31 gen 202433,1333,9432,9632,9632,373
30 gen 202433,5633,5633,2833,2832,69-
29 gen 202433,3733,8433,3733,8433,24-
*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...