Italia markets open in 6 hours 47 minutes

Eiffage SA (EF3.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
86,54-1,68 (-1,90%)
Alla chiusura: 09:49PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202487,9687,9686,5486,5486,5450
26 giu 202488,6688,6688,2288,2288,22-
25 giu 202489,6689,6688,5288,5288,52-
24 giu 202489,4489,5489,4489,5489,54-
21 giu 202489,3089,7889,3089,7889,7850
20 giu 202489,1489,5089,1489,5089,50-
19 giu 202488,6488,6488,3088,4488,4490
18 giu 202487,0487,9486,2887,9487,9440
17 giu 202486,5486,5485,3285,3285,3250
14 giu 202488,4088,4085,2685,2685,26-
13 giu 202490,6290,6289,3889,3889,38-
12 giu 202491,1691,1690,9890,9890,98-
11 giu 202494,0094,0090,6290,6290,62131
10 giu 202493,9493,9493,8893,8893,8860
07 giu 2024100,70100,7099,1699,1699,16-
06 giu 2024102,00102,00101,55101,55101,55-
05 giu 2024102,50102,50102,10102,10102,10-
04 giu 2024102,55102,55102,40102,40102,40-
03 giu 2024103,85103,85103,85103,85103,85-
31 mag 2024101,40101,75101,40101,75101,7525
30 mag 2024100,40101,65100,40101,65101,65-
29 mag 2024101,20101,20100,65100,65100,65-
28 mag 2024101,45101,55101,45101,55101,55-
27 mag 2024100,45101,35100,45101,35101,35180
24 mag 2024100,05100,45100,05100,45100,45-
23 mag 2024100,80100,80100,20100,20100,20-
22 mag 2024101,55101,55101,45101,45101,45-
21 mag 2024100,40100,40100,40100,40100,40-
20 mag 2024100,50100,50100,50100,50100,50-
20 mag 20244.1 Dividendo
17 mag 2024105,10105,10105,10105,10101,00-
16 mag 2024106,85106,85105,65105,65101,53-
15 mag 2024106,00106,00106,00106,00101,86-
14 mag 2024105,15106,45105,15106,45102,30-
13 mag 2024105,20105,20105,20105,20101,10-
10 mag 2024104,95104,95104,75104,75100,66-
09 mag 2024104,00104,00104,00104,0099,94-
08 mag 2024102,55103,65102,55103,6599,61-
07 mag 2024101,80102,20101,80102,2098,21-
06 mag 2024101,70101,70101,70101,7097,73-
03 mag 2024101,00101,15101,00101,1597,20-
02 mag 2024100,55100,55100,55100,5596,63-
30 apr 2024100,20100,2099,9099,9096,00-
29 apr 2024101,45101,45100,25100,2596,34-
26 apr 2024100,05100,50100,05100,5096,58-
25 apr 2024100,65100,6599,4699,4695,5850
24 apr 2024100,40100,40100,05100,0596,15-
23 apr 202499,64100,4599,64100,4596,53-
22 apr 202499,12100,0099,12100,0096,10-
19 apr 202498,3098,3098,3098,3094,47-
18 apr 202498,6898,6898,6898,6894,83-
17 apr 202497,8898,0297,8898,0294,20-
16 apr 202497,5698,2497,5697,9494,1213
15 apr 202499,0099,0099,0099,0095,14-
12 apr 202498,2098,2098,2098,2094,37-
11 apr 202498,3498,3498,1698,1694,33-
10 apr 202499,6099,6098,8498,8494,98-
09 apr 202499,96100,2099,96100,2096,29-
08 apr 202499,64100,7099,64100,7096,77449
05 apr 2024100,65100,6599,5899,5895,70-
04 apr 2024102,95102,95101,00101,0097,06-
03 apr 2024103,55103,55103,10103,1099,0886
02 apr 2024104,75104,75103,20103,2099,17-
28 mar 2024104,35104,95104,35104,95100,86-
27 mar 2024104,65105,50104,65105,50101,38-
26 mar 2024103,50104,25103,50104,25100,18-
25 mar 2024103,40103,40103,40103,4099,37-
22 mar 2024104,75104,75103,60103,6099,56-
21 mar 2024104,75104,75104,15104,15100,09-
20 mar 2024103,35104,60103,35104,60100,52-
19 mar 2024103,05103,25103,05103,2599,22-
18 mar 2024102,85102,85102,85102,8598,84-
15 mar 2024103,65103,65102,80102,8098,79100
14 mar 2024103,85103,85103,65103,6599,6135
13 mar 2024103,10103,60103,10103,6099,56-
12 mar 2024102,80103,25102,80103,2599,22-
11 mar 2024102,60102,90102,60102,9098,89-
08 mar 2024103,35103,35102,50102,5098,50-
07 mar 2024100,85103,75100,85103,7599,70-
06 mar 2024101,40102,30101,30101,3097,3515
05 mar 202499,74100,6099,74100,6096,68-
04 mar 2024100,15100,15100,15100,1596,24-
01 mar 202499,8699,9099,8699,9096,00-
29 feb 202499,32101,3099,32100,7096,77260
28 feb 202497,5897,5896,9696,9693,18-
27 feb 202497,5897,5896,9896,9893,20-
26 feb 202498,3098,3098,3098,3094,47-
23 feb 202498,0898,3498,0898,3494,50-
22 feb 202497,7898,1697,7898,1694,33-
21 feb 202496,2897,3096,2897,3093,50-
20 feb 202496,3496,3496,2296,2292,47-
19 feb 202496,4496,4496,3696,3692,60-
16 feb 202497,4697,4696,4096,4092,64-
15 feb 202496,9496,9496,8896,8893,10-
14 feb 202495,4496,0495,4496,0492,2990
13 feb 202496,0296,0295,1895,1891,47-
12 feb 202495,8895,8895,8295,8292,08-
09 feb 202496,0296,0295,6895,6891,95-
08 feb 202496,4497,0296,4497,0293,24-
07 feb 202497,5097,5096,9496,9493,16-
*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...