Italia markets closed

Edison S.p.A. (EDNR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,5450+0,0100 (+0,65%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20241,54501,54501,53001,54501,545069.926
18 lug 20241,53501,54001,53001,53501,535059.270
17 lug 20241,55001,55001,53001,53501,535033.097
16 lug 20241,54501,54501,53001,54001,540045.673
15 lug 20241,54001,54501,53001,53501,535083.754
12 lug 20241,54001,54501,53001,54501,545049.258
11 lug 20241,54001,54001,53001,53501,535039.839
10 lug 20241,52501,54501,51501,54501,5450196.821
09 lug 20241,52001,53501,51501,53001,530085.418
08 lug 20241,52501,53001,51501,52001,520083.068
05 lug 20241,53001,53501,52501,53001,530028.472
04 lug 20241,53501,54001,52001,53501,535052.624
03 lug 20241,52501,54001,51001,53501,535078.976
02 lug 20241,50501,52501,50001,52501,525093.748
01 lug 20241,50501,52001,50001,51001,510040.613
28 giu 20241,50501,52001,50001,50001,500096.945
27 giu 20241,52001,52501,50001,51001,5100117.482
26 giu 20241,51501,52501,51001,51501,515081.258
25 giu 20241,53001,53001,51501,52501,525026.531
24 giu 20241,53001,54001,52001,52501,525078.157
21 giu 20241,52501,53001,52001,53001,530033.185
20 giu 20241,50001,52501,50001,52501,525057.284
19 giu 20241,50501,51501,49501,50001,500048.858
18 giu 20241,51001,51501,49001,51501,515041.508
17 giu 20241,49001,50501,48501,49001,490070.173
14 giu 20241,51001,51001,48501,48501,4850148.702
13 giu 20241,54501,54501,50501,51001,5100324.620
12 giu 20241,54501,54501,53001,54001,540059.352
11 giu 20241,55501,56001,52501,53001,530084.826
10 giu 20241,55501,56001,54001,55501,5550163.875
07 giu 20241,54001,55001,53501,55001,5500116.030
06 giu 20241,53501,54501,52501,53501,535098.802
05 giu 20241,54001,55001,53501,54501,5450138.991
04 giu 20241,55001,56001,52001,53501,5350242.656
03 giu 20241,52001,55001,50001,54001,5400220.884
31 mag 20241,48501,50501,48501,50001,5000219.416
30 mag 20241,49001,49501,48001,48501,485097.827
29 mag 20241,49501,50001,48001,49001,4900170.596
28 mag 20241,50001,51001,49501,51001,5100128.884
27 mag 20241,49501,50501,49501,50001,5000102.443
24 mag 20241,49001,50001,48001,50001,5000109.021
23 mag 20241,51001,51001,47501,48501,4850324.207
22 mag 20241,50001,51001,50001,50001,5000110.917
21 mag 20241,51501,51501,50001,51001,5100294.293
20 mag 20241,54001,54001,51501,52001,5200131.351
17 mag 20241,54001,54001,52501,52501,525090.636
16 mag 20241,52501,54501,52501,52501,5250321.550
15 mag 20241,53001,53501,52001,52001,5200148.885
14 mag 20241,52501,53001,52001,52501,525082.722
13 mag 20241,52501,54001,51001,52001,5200191.562
10 mag 20241,52001,53501,51501,53001,5300155.986
09 mag 20241,52501,53001,51001,52001,5200111.405
08 mag 20241,53501,53501,51501,52001,5200122.267
07 mag 20241,53501,53501,51501,53001,5300159.873
06 mag 20241,52001,53001,52001,52001,5200132.779
03 mag 20241,51501,53501,51001,51501,5150367.746
02 mag 20241,52001,54001,51001,52001,5200324.051
30 apr 20241,53501,54001,50501,51001,5100238.639
29 apr 20241,52501,53501,51001,52501,5250368.791
26 apr 20241,53001,53501,52001,53501,5350123.191
25 apr 20241,53001,53501,52001,53001,530038.389
24 apr 20241,55001,55001,52001,53501,5350127.000
23 apr 20241,51501,55001,50501,55001,5500273.813
22 apr 20241,49001,53001,48001,51001,5100397.099
22 apr 20240.105 Dividendo
19 apr 20241,58001,60001,57001,58001,4750617.659
18 apr 20241,57001,58501,55001,58001,4750212.665
17 apr 20241,57501,58001,56001,56001,4563203.899
16 apr 20241,57001,57501,55001,56501,4610376.256
15 apr 20241,57501,60001,57501,58501,4797242.970
12 apr 20241,57501,58001,57001,58001,475091.321
11 apr 20241,57001,58501,56501,57501,4703115.047
10 apr 20241,56001,58001,56001,57501,4703121.039
09 apr 20241,58001,58001,54501,56001,4563285.168
08 apr 20241,58001,59501,57501,58001,4750118.710
05 apr 20241,57501,59001,54001,57001,4657319.988
04 apr 20241,58001,60001,57501,60001,4937246.757
03 apr 20241,58501,59501,56501,58001,4750210.659
02 apr 20241,59501,60001,57001,58501,4797113.147
28 mar 20241,59601,59801,57401,57801,4731301.142
27 mar 20241,59201,60001,59001,59201,486241.356
26 mar 20241,58801,60001,58801,59801,491875.163
25 mar 20241,58201,59401,57601,58001,475083.069
22 mar 20241,56201,58201,56001,58201,4769223.370
21 mar 20241,56201,57401,56001,57201,4675118.354
20 mar 20241,58001,59601,56201,56201,4582224.488
19 mar 20241,58201,59401,58001,58401,478793.805
18 mar 20241,61001,61601,59001,59601,4899107.422
15 mar 20241,61201,62401,60001,60201,4955128.951
14 mar 20241,62801,62801,61401,61401,506794.709
13 mar 20241,63601,63601,62401,63201,523575.710
12 mar 20241,62201,64001,62201,64001,5310101.881
11 mar 20241,63601,64001,61601,62201,5142156.490
08 mar 20241,63601,63601,61801,62001,5123154.106
07 mar 20241,64001,64001,62401,62801,5198186.463
06 mar 20241,64801,65401,61801,63401,5254363.044
05 mar 20241,64201,65801,63201,64801,5385277.399
04 mar 20241,63401,64201,60801,63601,5273169.011
01 mar 20241,65801,65801,60801,63001,5217364.464
29 feb 20241,63001,66001,62001,64601,5366317.842
*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...