Italia markets open in 2 hours 14 minutes

Encavis AG (CAP.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,910,00 (0,00%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202416,9316,9316,9116,9116,91-
02 mag 202416,9116,9116,9116,9116,91-
30 apr 202416,8716,9016,8716,9016,9025
29 apr 202416,9516,9516,8016,9116,9140
26 apr 202416,9616,9616,9216,9216,92-
25 apr 202416,9616,9616,9016,9016,90-
24 apr 202416,9116,9416,9116,9416,94-
23 apr 202416,9216,9216,8816,8816,88-
22 apr 202416,9216,9216,7716,8916,89100
19 apr 202416,9116,9116,9116,9116,91-
18 apr 202416,9016,9016,8816,8816,88-
17 apr 202416,9016,9016,8816,8816,88-
16 apr 202416,9216,9216,8716,8716,87-
15 apr 202416,9616,9616,8916,8916,89-
12 apr 202416,8916,9516,8916,9516,9540
11 apr 202416,8416,8416,8116,8116,81-
10 apr 202416,8516,8516,8016,8016,80-
09 apr 202416,8416,8416,8016,8016,80-
08 apr 202416,8416,8416,7916,7916,79-
05 apr 202416,8316,8316,7916,7916,79-
04 apr 202416,8416,8416,8016,8016,80-
03 apr 202416,8416,8416,8016,8016,80-
02 apr 202416,8316,8316,7916,7916,79-
28 mar 202416,6916,8216,6916,8216,82-
27 mar 202416,8316,8316,8316,8316,83-
26 mar 202416,8416,8416,8316,8316,83-
25 mar 202416,8516,8516,8316,8316,83-
22 mar 202416,8416,8416,8416,8416,84-
21 mar 202416,8516,8516,8516,8516,85-
20 mar 202416,8416,8416,8416,8416,84-
19 mar 202416,8516,8516,8416,8416,84-
18 mar 202416,8316,8316,8316,8316,83-
15 mar 202416,8416,8616,5216,8316,831.560
14 mar 202416,8616,8616,8616,8616,86-
13 mar 202413,3613,4313,3613,4313,43-
12 mar 202413,9713,9713,3813,3813,38248
11 mar 202413,9414,0513,9414,0514,05-
08 mar 202414,0414,1114,0414,1114,1140
07 mar 202413,8213,8213,8213,8213,82-
06 mar 202411,2411,7511,2411,7511,75-
05 mar 202410,9711,3510,9711,3511,35-
04 mar 202411,1411,1411,0611,0611,06-
01 mar 202411,0411,1811,0411,1811,18-
29 feb 202410,9711,0510,9711,0511,05-
28 feb 202411,2611,2611,1511,1511,15-
27 feb 202411,1811,2811,1811,2811,28-
26 feb 202411,2711,2711,1411,1411,14-
23 feb 202411,7011,7011,3111,3111,31-
22 feb 202411,9011,9011,6511,6511,65-
21 feb 202411,9811,9811,8411,8411,84-
20 feb 202412,0012,0011,9811,9811,98-
19 feb 202412,1412,1412,0712,0712,07-
16 feb 202412,1812,1812,0512,0512,05-
15 feb 202412,2712,2712,1812,1812,18-
14 feb 202412,1312,2012,1312,2012,20-
13 feb 202412,6212,6212,1012,1012,10-
12 feb 202412,4512,5412,4512,5412,54-
09 feb 202412,2812,3712,2812,3712,37-
08 feb 202412,6812,6812,4612,4612,46-
07 feb 202412,6712,6712,5512,5512,55-
06 feb 202412,4412,6012,4412,6012,6040
05 feb 202412,8812,8812,6012,6012,60-
02 feb 202413,0313,0313,0313,0313,03-
01 feb 202412,9012,9012,8312,8312,83-
31 gen 202412,6112,9312,6112,9312,93-
30 gen 202412,9812,9812,6612,6612,66-
29 gen 202412,8212,9412,8212,9412,94-
26 gen 202412,6912,8012,6912,8012,80-
25 gen 202412,6512,6512,5712,5712,57-
24 gen 202412,8812,8812,6912,6912,69-
23 gen 202412,8312,8312,8112,8112,81-
22 gen 202413,1113,3013,1113,3013,30-
19 gen 202413,0713,0713,0613,0613,06-
18 gen 202413,0513,0512,9712,9712,97-
17 gen 202413,6013,6013,0413,0413,04-
16 gen 202414,0214,0213,7413,7413,74-
15 gen 202414,4114,4114,2414,2414,24-
12 gen 202414,5214,5214,3714,3714,37-
11 gen 202414,5514,5514,3914,3914,39-
10 gen 202414,5114,5114,4814,4814,48-
09 gen 202414,4114,4714,4114,4714,47-
08 gen 202414,1714,3014,1714,3014,30-
05 gen 202414,3314,3314,2714,2714,27-
04 gen 202414,6114,6114,2014,2014,20-
03 gen 202414,5914,5914,2014,2014,20-
02 gen 202415,6415,6414,6914,6914,69-
29 dic 202315,3515,4915,3515,4915,49-
28 dic 202315,3415,4015,3415,4015,40-
27 dic 202315,3115,3615,3115,3615,36-
22 dic 202315,1715,1715,1015,1015,10-
21 dic 202315,0015,1515,0015,1515,15-
20 dic 202314,8115,0314,8115,0315,03-
19 dic 202314,6214,6414,6214,6414,64-
18 dic 202314,6014,6014,6014,6014,60-
15 dic 202314,4014,8114,4014,8114,8128
14 dic 202314,3114,3114,3114,3114,31-
13 dic 202313,2313,7213,2313,7213,72-
12 dic 202313,3213,3213,2613,2613,26-
11 dic 202313,4013,4013,4013,4013,40-
08 dic 202314,4314,7014,4314,7014,70-
*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...